Advertisement
Data Historis
DSHUSD - Dash / US Dollar
56.026
-4.43% -248.4 pips
56.026
-4.43% -248.4 pips
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 | 58.51 | 58.91 | 55.01 | 56.026 | -248.4 | -4.43% |
| Sep 09, 2026 00:00 | 62.549 | 66.975 | 56.77 | 58.61 | -393.9 | -6.72% |
| Sep 08, 2026 00:00 | 62.81 | 65 | 61.32 | 62.51 | -30.0 | -0.48% |
| Sep 07, 2026 00:00 | 71.49 | 72.205 | 62.193 | 62.91 | -858.0 | -13.64% |
| Sep 06, 2026 00:00 | 65.756 | 78.968 | 65.756 | 71.238 | +548.2 | +7.70% |
| Sep 05, 2026 00:00 | 62.108 | 74.859 | 62.108 | 65.443 | +333.5 | +5.10% |
| Sep 04, 2026 00:00 | 47.41 | 64.231 | 46.011 | 62.361 | +1495.1 | +23.97% |
| Sep 03, 2026 00:00 | 42.79 | 47.59 | 42.206 | 47.59 | +480.0 | +10.09% |
| Sep 02, 2026 00:00 | 43.81 | 43.81 | 41.154 | 42.737 | -107.3 | -2.51% |
| Sep 01, 2026 00:00 | 44.875 | 47.49 | 42.81 | 43.901 | -97.4 | -2.22% |
| Aug 31, 2026 00:00 | 41.89 | 48.689 | 40.52 | 44.747 | +285.7 | +6.38% |
| Aug 30, 2026 00:00 | 41.223 | 44.5 | 40.567 | 41.79 | +56.7 | +1.36% |
| Aug 29, 2026 00:00 | 38.49 | 42.59 | 38.256 | 41.249 | +275.9 | +6.69% |
| Aug 28, 2026 00:00 | 39.537 | 40.09 | 37.01 | 38.379 | -115.8 | -3.02% |
| Aug 27, 2026 00:00 | 39.21 | 40.689 | 38.048 | 39.637 | +42.7 | +1.08% |
| Aug 26, 2026 00:00 | 37.845 | 39.49 | 37.01 | 39.303 | +145.8 | +3.71% |
| Aug 25, 2026 00:00 | 41.69 | 43.8 | 37.279 | 37.848 | -384.2 | -10.15% |
| Aug 24, 2026 00:00 | 42.21 | 43.216 | 40.628 | 41.533 | -67.7 | -1.63% |
| Aug 23, 2026 00:00 | 41.19 | 43.555 | 38.51 | 42.378 | +118.8 | +2.80% |
| Aug 22, 2026 00:00 | 38.729 | 47.58 | 35.175 | 41.072 | +234.3 | +5.70% |
| Aug 21, 2026 00:00 | 32.707 | 39.598 | 32.647 | 38.749 | +604.2 | +15.59% |
| Aug 20, 2026 00:00 | 31.842 | 33.71 | 31.473 | 32.71 | +86.8 | +2.65% |
| Aug 19, 2026 00:00 | 29.71 | 32.39 | 29.71 | 31.79 | +208.0 | +6.54% |
| Aug 18, 2026 00:00 | 30.59 | 30.59 | 29.791 | 29.978 | -61.2 | -2.04% |
| Aug 17, 2026 00:00 | 30.09 | 30.7 | 30.09 | 30.574 | +48.4 | +1.58% |
| Aug 16, 2026 00:00 | 29.718 | 30.39 | 29.6 | 29.99 | +27.2 | +0.91% |
| Aug 15, 2026 00:00 | 30.19 | 30.275 | 29.71 | 29.71 | -48.0 | -1.62% |
| Aug 14, 2026 00:00 | 30.49 | 30.59 | 29.625 | 30.09 | -40.0 | -1.33% |
| Aug 13, 2026 00:00 | 30.19 | 30.63 | 29.752 | 30.387 | +19.7 | +0.65% |
| Aug 12, 2026 00:00 | 30.761 | 30.916 | 29.906 | 30.09 | -67.1 | -2.23% |
| Aug 11, 2026 00:00 | 30.868 | 30.99 | 30.3 | 30.631 | -23.7 | -0.77% |
| Aug 10, 2026 00:00 | 30.916 | 31.323 | 30.742 | 31.07 | +15.4 | +0.50% |
| Aug 09, 2026 00:00 | 32.024 | 32.19 | 30.981 | 31.11 | -91.4 | -2.94% |
| Aug 08, 2026 00:00 | 30.71 | 33.131 | 30.524 | 31.99 | +128.0 | +4.00% |
| Aug 07, 2026 00:00 | 31.185 | 31.311 | 30.663 | 31.157 | -2.8 | -0.09% |
| Aug 06, 2026 00:00 | 30.99 | 31.425 | 30.04 | 31.218 | +22.8 | +0.73% |
| Aug 05, 2026 00:00 | 31.272 | 31.669 | 30.81 | 31.219 | -5.3 | -0.17% |
| Aug 04, 2026 00:00 | 31.274 | 31.683 | 30.971 | 31.31 | +3.6 | +0.11% |
| Aug 03, 2026 00:00 | 31.445 | 31.531 | 30.657 | 31.11 | -33.5 | -1.08% |
| Aug 02, 2026 00:00 | 31.19 | 32.028 | 31.186 | 31.531 | +34.1 | +1.08% |
| Aug 01, 2026 00:00 | 30.89 | 32.2 | 30.61 | 31.123 | +23.3 | +0.75% |
| Jul 31, 2026 00:00 | 30.354 | 30.876 | 29.61 | 30.797 | +44.3 | +1.44% |
| Jul 30, 2026 00:00 | 29.51 | 30.59 | 29.21 | 30.39 | +88.0 | +2.90% |
| Jul 29, 2026 00:00 | 31.49 | 31.53 | 28.955 | 29.69 | -180.0 | -6.06% |
| Jul 28, 2026 00:00 | 31.145 | 31.873 | 30.0 | 31.457 | +31.2 | +0.99% |
| Jul 27, 2026 00:00 | 32.958 | 32.99 | 31.1 | 31.188 | -177.0 | -5.68% |
| Jul 26, 2026 00:00 | 32.634 | 33.09 | 32.406 | 32.954 | +32.0 | +0.97% |
| Jul 25, 2026 00:00 | 32.125 | 32.79 | 31.96 | 32.472 | +34.7 | +1.07% |
| Jul 24, 2026 00:00 | 32.88 | 33.171 | 30.895 | 32.155 | -72.5 | -2.25% |
| Jul 23, 2026 00:00 | 33.576 | 33.79 | 32.652 | 33.05 | -52.6 | -1.59% |
| Jul 22, 2026 00:00 | 34.988 | 35.06 | 33.257 | 33.424 | -156.4 | -4.68% |
| Jul 21, 2026 00:00 | 34.115 | 35.2 | 33.91 | 34.932 | +81.7 | +2.34% |
| Jul 20, 2026 00:00 | 34.313 | 34.69 | 33.7 | 34.175 | -13.8 | -0.40% |
| Jul 19, 2026 00:00 | 34.11 | 35.0 | 33.86 | 34.417 | +30.7 | +0.89% |
| Jul 18, 2026 00:00 | 34.261 | 34.5 | 33.61 | 34.29 | +2.9 | +0.08% |
| Jul 17, 2026 00:00 | 33.402 | 34.5 | 33.1 | 34.194 | +79.2 | +2.32% |
| Jul 16, 2026 00:00 | 34.526 | 35.1 | 33.175 | 33.332 | -119.4 | -3.58% |
| Jul 15, 2026 00:00 | 34.19 | 35.6 | 33.999 | 34.592 | +40.2 | +1.16% |
| Jul 14, 2026 00:00 | 32.99 | 34.291 | 32.443 | 34.141 | +115.1 | +3.37% |
| Jul 13, 2026 00:00 | 34.468 | 35.161 | 32.626 | 32.977 | -149.1 | -4.52% |
| Jul 12, 2026 00:00 | 33.91 | 35.516 | 33.783 | 34.414 | +50.4 | +1.46% |
| Jul 11, 2026 00:00 | 34.91 | 35.409 | 33.969 | 33.999 | -91.1 | -2.68% |
| Jul 10, 2026 00:00 | 34.058 | 35.501 | 33.976 | 34.949 | +89.1 | +2.55% |
| Jul 09, 2026 00:00 | 34.373 | 34.531 | 33.7 | 34.117 | -25.6 | -0.75% |
| Jul 08, 2026 00:00 | 35.522 | 35.808 | 33.28 | 34.304 | -121.8 | -3.55% |
| Jul 07, 2026 00:00 | 35.112 | 37.356 | 34.667 | 35.319 | +20.7 | +0.59% |
| Jul 06, 2026 00:00 | 35.748 | 35.888 | 34.1 | 35.149 | -59.9 | -1.70% |
| Jul 05, 2026 00:00 | 35.703 | 35.803 | 34.564 | 35.803 | +10.0 | +0.28% |
| Jul 04, 2026 00:00 | 35.948 | 36.59 | 35.0 | 35.703 | -24.5 | -0.69% |
| Jul 03, 2026 00:00 | 34.624 | 36.6 | 34.624 | 35.917 | +129.3 | +3.60% |
| Jul 02, 2026 00:00 | 33.131 | 35.0 | 33.054 | 34.59 | +145.9 | +4.22% |
| Jul 01, 2026 00:00 | 32.594 | 33.865 | 31.67 | 33.108 | +51.4 | +1.55% |
| Jun 30, 2026 00:00 | 33.36 | 33.492 | 32.322 | 32.594 | -76.6 | -2.35% |
| Jun 29, 2026 00:00 | 32.131 | 34.0 | 31.81 | 33.138 | +100.7 | +3.04% |
| Jun 28, 2026 00:00 | 32.96 | 33.283 | 31.795 | 32.291 | -66.9 | -2.07% |
| Jun 27, 2026 00:00 | 34.25 | 34.504 | 32.826 | 33.002 | -124.8 | -3.78% |
| Jun 26, 2026 00:00 | 34.099 | 34.957 | 32.747 | 34.21 | +11.1 | +0.32% |
| Jun 25, 2026 00:00 | 33.718 | 35.43 | 32.16 | 33.992 | +27.4 | +0.81% |
| Jun 24, 2026 00:00 | 36.318 | 37.0 | 32.102 | 33.85 | -246.8 | -7.29% |
| Jun 23, 2026 00:00 | 34.426 | 36.5 | 33.582 | 36.29 | +186.4 | +5.14% |
| Jun 22, 2026 00:00 | 34.797 | 35.69 | 34.202 | 34.483 | -31.4 | -0.91% |
| Jun 21, 2026 00:00 | 37.09 | 37.309 | 34.622 | 34.622 | -246.8 | -7.13% |
| Jun 20, 2026 00:00 | 37.545 | 38.12 | 35.949 | 36.91 | -63.5 | -1.72% |
| Jun 19, 2026 00:00 | 35.472 | 37.5 | 34.474 | 37.5 | +202.8 | +5.41% |
| Jun 18, 2026 00:00 | 36.376 | 36.579 | 34.565 | 35.401 | -97.5 | -2.75% |
| Jun 17, 2026 00:00 | 37.471 | 38.097 | 35.71 | 36.194 | -127.7 | -3.53% |
| Jun 16, 2026 00:00 | 38.332 | 38.716 | 36.835 | 37.456 | -87.6 | -2.34% |
| Jun 15, 2026 00:00 | 38.336 | 40.141 | 37.38 | 38.18 | -15.6 | -0.41% |
| Jun 14, 2026 00:00 | 35.529 | 38.261 | 34.589 | 38.261 | +273.2 | +7.14% |
| Jun 13, 2026 00:00 | 34.449 | 35.744 | 34.303 | 35.378 | +92.9 | +2.63% |
| Jun 12, 2026 00:00 | 35.616 | 35.89 | 34.276 | 34.276 | -134.0 | -3.91% |
| Jun 11, 2026 00:00 | 33.913 | 36.24 | 33.875 | 35.745 | +183.2 | +5.13% |
| Jun 10, 2026 00:00 | 35.173 | 35.629 | 33.382 | 33.9 | -127.3 | -3.76% |
| Jun 09, 2026 00:00 | 36.855 | 38.481 | 35.141 | 35.316 | -153.9 | -4.36% |
| Jun 08, 2026 00:00 | 37.042 | 38.0 | 36.379 | 36.726 | -31.6 | -0.86% |
| Jun 07, 2026 00:00 | 32.797 | 38.297 | 32.469 | 36.854 | +405.7 | +11.01% |
| Jun 06, 2026 00:00 | 31.59 | 32.901 | 29.522 | 32.639 | +104.9 | +3.21% |
| Jun 05, 2026 00:00 | 34.153 | 34.26 | 29.51 | 31.49 | -266.3 | -8.46% |
| Jun 04, 2026 00:00 | 39.15 | 39.674 | 33.23 | 34.322 | -482.8 | -14.07% |
| Jun 03, 2026 00:00 | 37.874 | 40.356 | 37.874 | 39.347 | +147.3 | +3.74% |
