Identifier on Binance: DASHUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
50.3821 USDT |
327,618.2800 DASH |
49.4500 USDT |
47.1400 USDT |
48.3100 USDT |
47.5200 USDT |
| 2025-12-04 |
49.2982 USDT |
263,380.0020 DASH |
48.7400 USDT |
47.0100 USDT |
48.7600 USDT |
48.2400 USDT |
| 2025-12-03 |
49.4939 USDT |
435,236.0420 DASH |
47.4700 USDT |
46.2800 USDT |
47.3600 USDT |
49.3900 USDT |
| 2025-12-02 |
48.1670 USDT |
411,010.3750 DASH |
48.3500 USDT |
46.1100 USDT |
46.8400 USDT |
46.8600 USDT |
| 2025-12-01 |
48.9449 USDT |
546,941.1240 DASH |
53.4000 USDT |
46.6200 USDT |
47.5900 USDT |
48.4700 USDT |
| 2025-11-30 |
55.6835 USDT |
135,211.7930 DASH |
56.5700 USDT |
53.7500 USDT |
54.7600 USDT |
54.2500 USDT |
| 2025-11-29 |
57.1924 USDT |
170,144.4500 DASH |
58.3200 USDT |
55.8000 USDT |
56.4900 USDT |
56.2000 USDT |
| 2025-11-28 |
58.9903 USDT |
373,188.9490 DASH |
61.8000 USDT |
57.1600 USDT |
58.2700 USDT |
58.1700 USDT |
| 2025-11-27 |
65.2272 USDT |
431,102.5650 DASH |
70.0900 USDT |
62.0400 USDT |
62.9200 USDT |
62.8900 USDT |
| 2025-11-26 |
62.7489 USDT |
808,507.0610 DASH |
57.2800 USDT |
57.2400 USDT |
58.6600 USDT |
68.4500 USDT |
| 2025-11-25 |
55.8996 USDT |
216,312.0090 DASH |
56.6400 USDT |
54.2800 USDT |
55.4700 USDT |
56.2000 USDT |
| 2025-11-24 |
57.3071 USDT |
400,272.0390 DASH |
56.4800 USDT |
54.9100 USDT |
56.4000 USDT |
57.2000 USDT |
| 2025-11-23 |
59.8421 USDT |
498,015.7510 DASH |
57.0400 USDT |
56.7000 USDT |
57.6500 USDT |
57.2400 USDT |
| 2025-11-22 |
56.0490 USDT |
601,621.8930 DASH |
60.5200 USDT |
52.6100 USDT |
54.9400 USDT |
57.2300 USDT |
| 2025-11-21 |
65.7473 USDT |
861,844.6420 DASH |
72.8900 USDT |
58.5200 USDT |
60.4200 USDT |
60.2800 USDT |
| 2025-11-20 |
79.5360 USDT |
639,224.4190 DASH |
79.8500 USDT |
73.5000 USDT |
75.1900 USDT |
75.1800 USDT |
| 2025-11-19 |
76.5121 USDT |
568,605.5200 DASH |
77.7500 USDT |
72.6200 USDT |
74.7000 USDT |
77.0300 USDT |
| 2025-11-18 |
76.9661 USDT |
685,492.7470 DASH |
82.3500 USDT |
73.1800 USDT |
75.5900 USDT |
76.3300 USDT |
| 2025-11-17 |
83.8704 USDT |
1,007,494.8000 DASH |
85.5100 USDT |
78.4300 USDT |
81.1000 USDT |
82.2200 USDT |
| 2025-11-16 |
92.8101 USDT |
1,767,666.1820 DASH |
97.8000 USDT |
82.5600 USDT |
87.1100 USDT |
87.5100 USDT |
| 2025-11-15 |
82.9791 USDT |
1,622,976.0770 DASH |
74.3800 USDT |
70.1300 USDT |
75.8800 USDT |
81.8800 USDT |
| 2025-11-14 |
70.9440 USDT |
959,907.7410 DASH |
63.6600 USDT |
61.4800 USDT |
64.1300 USDT |
74.7200 USDT |
| 2025-11-13 |
66.5354 USDT |
528,793.0780 DASH |
67.1600 USDT |
61.6000 USDT |
62.9500 USDT |
63.6500 USDT |
| 2025-11-12 |
68.3316 USDT |
649,911.2750 DASH |
67.1100 USDT |
63.5200 USDT |
64.7900 USDT |
67.8100 USDT |
| 2025-11-11 |
70.1311 USDT |
705,092.9830 DASH |
72.7000 USDT |
65.5800 USDT |
68.0000 USDT |
68.1600 USDT |
| 2025-11-10 |
78.4350 USDT |
920,417.4280 DASH |
81.5500 USDT |
70.9200 USDT |
73.9400 USDT |
72.7900 USDT |
| 2025-11-09 |
85.2353 USDT |
1,367,494.7390 DASH |
81.5400 USDT |
72.8600 USDT |
76.9400 USDT |
85.8200 USDT |
| 2025-11-08 |
84.3083 USDT |
1,634,577.8540 DASH |
101.2700 USDT |
75.1000 USDT |
78.8800 USDT |
79.9000 USDT |
| 2025-11-07 |
111.4994 USDT |
1,547,322.9410 DASH |
112.8800 USDT |
102.4700 USDT |
105.5500 USDT |
104.1200 USDT |
| 2025-11-06 |
114.9988 USDT |
2,095,047.9380 DASH |
104.2300 USDT |
97.0000 USDT |
100.9700 USDT |
112.8800 USDT |
| 2025-11-05 |
109.2846 USDT |
1,899,208.0750 DASH |
121.2300 USDT |
100.0000 USDT |
108.0000 USDT |
107.9100 USDT |
| 2025-11-04 |
128.7727 USDT |
3,379,876.4400 DASH |
119.0600 USDT |
109.9300 USDT |
117.8200 USDT |
121.2200 USDT |
| 2025-11-03 |
96.4138 USDT |
2,174,175.8710 DASH |
89.7000 USDT |
79.5600 USDT |
85.3800 USDT |
108.9900 USDT |
| 2025-11-02 |
86.4276 USDT |
2,105,601.0030 DASH |
73.7300 USDT |
70.2600 USDT |
72.9700 USDT |
89.8300 USDT |
| 2025-11-01 |
66.3060 USDT |
2,157,319.7120 DASH |
52.8600 USDT |
52.2000 USDT |
56.0000 USDT |
74.8900 USDT |
| 2025-10-31 |
46.9022 USDT |
372,236.3160 DASH |
43.9900 USDT |
43.6600 USDT |
45.0000 USDT |
47.6400 USDT |
| 2025-10-30 |
44.2901 USDT |
304,105.1510 DASH |
46.3600 USDT |
41.1300 USDT |
41.9200 USDT |
43.9900 USDT |
| 2025-10-29 |
47.3063 USDT |
331,191.4500 DASH |
45.7600 USDT |
42.8000 USDT |
46.0900 USDT |
46.8900 USDT |
| 2025-10-28 |
47.6545 USDT |
337,413.9000 DASH |
48.6800 USDT |
45.1000 USDT |
46.0200 USDT |
45.7800 USDT |
| 2025-10-27 |
50.8308 USDT |
574,745.7320 DASH |
49.8600 USDT |
48.0000 USDT |
48.6500 USDT |
48.5900 USDT |
| 2025-10-26 |
47.4731 USDT |
715,154.9250 DASH |
42.0400 USDT |
41.2300 USDT |
41.7500 USDT |
49.8500 USDT |
| 2025-10-25 |
41.4711 USDT |
156,819.4490 DASH |
41.8900 USDT |
40.5100 USDT |
41.0400 USDT |
41.3500 USDT |
| 2025-10-24 |
41.6120 USDT |
325,475.9610 DASH |
41.8100 USDT |
39.2900 USDT |
39.9400 USDT |
41.9000 USDT |
| 2025-10-23 |
41.9887 USDT |
193,220.4020 DASH |
41.5900 USDT |
40.8800 USDT |
41.4700 USDT |
41.3800 USDT |
| 2025-10-22 |
44.4561 USDT |
357,556.1570 DASH |
45.2000 USDT |
40.6600 USDT |
41.3100 USDT |
40.7700 USDT |
| 2025-10-21 |
46.8759 USDT |
602,674.5020 DASH |
48.8900 USDT |
44.2600 USDT |
44.8500 USDT |
45.2000 USDT |
| 2025-10-20 |
46.4425 USDT |
590,738.8840 DASH |
43.6000 USDT |
41.5000 USDT |
42.6700 USDT |
48.2000 USDT |
| 2025-10-19 |
43.4966 USDT |
265,219.8690 DASH |
42.5900 USDT |
41.7600 USDT |
42.7200 USDT |
44.0600 USDT |
| 2025-10-18 |
44.7547 USDT |
385,051.7620 DASH |
43.2300 USDT |
42.0900 USDT |
42.6800 USDT |
42.6600 USDT |
| 2025-10-17 |
42.2348 USDT |
627,647.6120 DASH |
42.2100 USDT |
38.7200 USDT |
40.2700 USDT |
43.5600 USDT |