DASHUSD Dash / US Dollar DASH USD Historical Forex Data

Data Historis

DASHUSD - Dash / US Dollar
55.833
-4.83% -269.4 pips

Timeframe:

Start

End

Please note data goes back approximately 1000 data points per each timeframe.

Tanggal	Open	High	Low	Close	Change (Pips)	Change (%)
Sep 10, 2026 00:00	58.527	58.894	55.69	55.833	-269.4	-4.83%
Sep 09, 2026 00:00	62.5	66.42	58.01	58.539	-396.1	-6.77%
Sep 08, 2026 00:00	62.71	65	61.36	62.41	-30.0	-0.48%
Sep 07, 2026 00:00	71.37	72.412	62.346	62.84	-853.0	-13.57%
Sep 06, 2026 00:00	65.45	82.887	65.16	71.23	+578.0	+8.11%
Sep 05, 2026 00:00	62.64	88.0	61.43	65.32	+268.0	+4.10%
Sep 04, 2026 00:00	47.44	64.598	46.08	62.479	+1503.9	+24.07%
Sep 03, 2026 00:00	42.63	47.884	42.07	47.56	+493.0	+10.37%
Sep 02, 2026 00:00	43.885	43.94	41.12	42.68	-120.5	-2.82%
Sep 01, 2026 00:00	44.806	47.59	42.817	43.89	-91.6	-2.09%
Aug 31, 2026 00:00	41.74	49.1	40.527	44.79	+305.0	+6.81%
Aug 30, 2026 00:00	41.24	44.555	40.502	41.8	+56.0	+1.34%
Aug 29, 2026 00:00	38.51	42.62	38.26	41.25	+274.0	+6.64%
Aug 28, 2026 00:00	39.63	40.58	36.87	38.45	-118.0	-3.07%
Aug 27, 2026 00:00	39.233	41.294	38.02	39.62	+38.7	+0.98%
Aug 26, 2026 00:00	37.91	39.55	36.85	39.27	+136.0	+3.46%
Aug 25, 2026 00:00	41.57	44.8	37.35	37.88	-369.0	-9.74%
Aug 24, 2026 00:00	42.4	43.432	40.58	41.6	-80.0	-1.92%
Aug 23, 2026 00:00	41.136	43.823	38.316	42.42	+128.4	+3.03%
Aug 22, 2026 00:00	38.75	49.75	35.45	40.97	+222.0	+5.42%
Aug 21, 2026 00:00	32.678	39.62	32.639	38.67	+599.2	+15.50%
Aug 20, 2026 00:00	31.77	33.63	31.398	32.71	+94.0	+2.87%
Aug 19, 2026 00:00	29.79	32.285	29.57	31.78	+199.0	+6.26%
Aug 18, 2026 00:00	30.48	30.64	29.7	29.79	-69.0	-2.32%
Aug 17, 2026 00:00	29.954	30.63	29.84	30.47	+51.6	+1.69%
Aug 16, 2026 00:00	29.69	30.393	29.484	29.92	+23.0	+0.77%
Aug 15, 2026 00:00	30.126	30.22	29.65	29.73	-39.6	-1.33%
Aug 14, 2026 00:00	30.39	30.63	29.6	30.13	-26.0	-0.86%
Aug 13, 2026 00:00	30.05	30.478	29.85	30.4	+35.0	+1.15%
Aug 12, 2026 00:00	30.67	30.75	29.88	30.05	-62.0	-2.06%
Aug 11, 2026 00:00	30.77	30.94	30.23	30.71	-6.0	-0.20%
Aug 10, 2026 00:00	31.007	31.29	30.72	30.84	-16.7	-0.54%
Aug 09, 2026 00:00	31.92	32.05	30.95	31.05	-87.0	-2.80%
Aug 08, 2026 00:00	30.79	32.28	30.504	31.95	+116.0	+3.63%
Aug 07, 2026 00:00	31.12	32.85	30.696	30.774	-34.6	-1.12%
Aug 06, 2026 00:00	30.832	31.44	30.04	31.2	+36.8	+1.18%
Aug 05, 2026 00:00	31.245	31.65	30.72	30.87	-37.5	-1.21%
Aug 04, 2026 00:00	31.17	31.63	30.92	31.261	+9.1	+0.29%
Aug 03, 2026 00:00	31.42	31.58	30.69	31.2	-22.0	-0.71%
Aug 02, 2026 00:00	31.12	31.72	31.05	31.498	+37.8	+1.20%
Aug 01, 2026 00:00	30.876	32.206	30.56	31.16	+28.4	+0.91%
Jul 31, 2026 00:00	30.25	30.95	29.55	30.85	+60.0	+1.94%
Jul 30, 2026 00:00	29.637	30.6	29.19	30.27	+63.3	+2.09%
Jul 29, 2026 00:00	31.37	31.551	28.8	29.66	-171.0	-5.77%
Jul 28, 2026 00:00	31.24	31.8	29.929	31.37	+13.0	+0.41%
Jul 27, 2026 00:00	32.907	33.02	31.043	31.21	-169.7	-5.44%
Jul 26, 2026 00:00	32.45	33.199	32.32	32.89	+44.0	+1.34%
Jul 25, 2026 00:00	32.013	32.804	31.93	32.429	+41.6	+1.28%
Jul 24, 2026 00:00	32.848	33.199	31.86	32.12	-72.8	-2.27%
Jul 23, 2026 00:00	33.52	33.83	32.66	32.883	-63.7	-1.94%
Jul 22, 2026 00:00	34.863	35.03	33.24	33.57	-129.3	-3.85%
Jul 21, 2026 00:00	34.08	35.18	33.82	34.88	+80.0	+2.29%
Jul 20, 2026 00:00	34.308	34.67	33.587	34.13	-17.8	-0.52%
Jul 19, 2026 00:00	34.172	34.987	33.699	34.353	+18.1	+0.53%
Jul 18, 2026 00:00	34.279	34.43	33.54	34.23	-4.9	-0.14%
Jul 17, 2026 00:00	33.303	34.51	33.04	34.18	+87.7	+2.57%
Jul 16, 2026 00:00	34.546	34.74	33.138	33.313	-123.3	-3.70%
Jul 15, 2026 00:00	34.13	35.56	33.91	34.5	+37.0	+1.07%
Jul 14, 2026 00:00	32.91	34.25	32.386	34.11	+120.0	+3.52%
Jul 13, 2026 00:00	34.4	35.19	32.56	32.9	-150.0	-4.56%
Jul 12, 2026 00:00	33.876	35.5	33.7	34.37	+49.4	+1.44%
Jul 11, 2026 00:00	34.83	35.43	33.848	33.97	-86.0	-2.53%
Jul 10, 2026 00:00	34.1	35.523	33.94	34.85	+75.0	+2.15%
Jul 09, 2026 00:00	34.4	34.566	33.62	34.17	-23.0	-0.67%
Jul 08, 2026 00:00	35.38	35.81	33.22	34.33	-105.0	-3.06%
Jul 07, 2026 00:00	35.12	37.3	34.56	35.28	+16.0	+0.45%
Jul 06, 2026 00:00	35.656	35.85	34.0	35.07	-58.6	-1.67%
Jul 05, 2026 00:00	35.64	35.76	34.53	35.74	+10.0	+0.28%
Jul 04, 2026 00:00	35.82	36.589	34.94	35.66	-16.0	-0.45%
Jul 03, 2026 00:00	34.54	36.52	34.5	35.83	+129.0	+3.60%
Jul 02, 2026 00:00	33.04	36.147	33.0	34.52	+148.0	+4.29%
Jul 01, 2026 00:00	32.48	34.74	31.71	33.19	+71.0	+2.14%
Jun 30, 2026 00:00	33.26	33.56	32.27	32.48	-78.0	-2.40%
Jun 29, 2026 00:00	31.99	33.94	31.75	33.23	+124.0	+3.73%
Jun 28, 2026 00:00	32.93	33.119	31.72	32.15	-78.0	-2.43%
Jun 27, 2026 00:00	34.189	34.48	32.75	32.96	-122.9	-3.73%
Jun 26, 2026 00:00	33.98	34.98	32.6	34.29	+31.0	+0.90%
Jun 25, 2026 00:00	33.68	35.426	32.1	33.93	+25.0	+0.74%
Jun 24, 2026 00:00	36.25	36.975	31.91	33.7	-255.0	-7.57%
Jun 23, 2026 00:00	34.53	36.83	33.5	36.265	+173.5	+4.78%
Jun 22, 2026 00:00	34.68	35.722	34.09	34.5	-18.0	-0.52%
Jun 21, 2026 00:00	36.92	37.29	34.47	34.66	-226.0	-6.52%
Jun 20, 2026 00:00	37.54	38.221	35.99	36.872	-66.8	-1.81%
Jun 19, 2026 00:00	35.38	37.54	34.432	37.43	+205.0	+5.48%
Jun 18, 2026 00:00	36.22	36.596	34.4	35.42	-80.0	-2.26%
Jun 17, 2026 00:00	37.47	38.13	35.74	36.19	-128.0	-3.54%
Jun 16, 2026 00:00	38.235	38.818	36.83	37.46	-77.5	-2.07%
Jun 15, 2026 00:00	38.36	40.18	37.455	38.22	-14.0	-0.37%
Jun 14, 2026 00:00	35.5	38.41	34.6	38.35	+285.0	+7.43%
Jun 13, 2026 00:00	34.34	35.76	34.27	35.47	+113.0	+3.19%
Jun 12, 2026 00:00	35.63	35.826	34.227	34.353	-127.7	-3.72%
Jun 11, 2026 00:00	33.65	36.141	33.65	35.67	+202.0	+5.66%
Jun 10, 2026 00:00	35.11	35.615	33.25	33.71	-140.0	-4.15%
Jun 09, 2026 00:00	36.9	38.423	35.08	35.12	-178.0	-5.07%
Jun 08, 2026 00:00	36.91	37.591	36.238	36.86	-5.0	-0.14%
Jun 07, 2026 00:00	32.71	38.32	32.4	36.83	+412.0	+11.19%
Jun 06, 2026 00:00	31.5	33.2	29.56	32.642	+114.2	+3.50%
Jun 05, 2026 00:00	34.224	34.23	29.39	31.44	-278.4	-8.85%
Jun 04, 2026 00:00	39.18	39.69	33.19	34.224	-495.6	-14.48%
Jun 03, 2026 00:00	37.79	40.33	37.79	39.18	+139.0	+3.55%

EURUSD	1.16247	GBPUSD	1.35252
USDJPY	154.185	USDCAD	1.3813