Identifier on Coinbase Pro: DASH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
37.6000 USD |
6,187.1005 DASH |
38.0200 USD |
37.3400 USD |
38.5100 USD |
37.6000 USD |
| 2025-12-17 |
39.6600 USD |
29,475.4542 DASH |
41.1100 USD |
39.1900 USD |
41.4600 USD |
39.6600 USD |
| 2025-12-16 |
41.1500 USD |
64,847.1168 DASH |
40.8000 USD |
39.1900 USD |
42.6400 USD |
41.1500 USD |
| 2025-12-15 |
39.7000 USD |
47,046.0970 DASH |
41.0600 USD |
39.0900 USD |
43.6800 USD |
39.7000 USD |
| 2025-12-14 |
41.9500 USD |
28,344.8310 DASH |
44.9000 USD |
41.7000 USD |
45.4900 USD |
41.9500 USD |
| 2025-12-13 |
44.7800 USD |
45,751.7220 DASH |
46.5800 USD |
44.4600 USD |
47.1700 USD |
44.7800 USD |
| 2025-12-12 |
46.0100 USD |
25,990.6614 DASH |
48.1200 USD |
45.7700 USD |
48.7100 USD |
46.0100 USD |
| 2025-12-11 |
48.1300 USD |
53,741.8117 DASH |
46.7400 USD |
45.5000 USD |
49.6200 USD |
48.1300 USD |
| 2025-12-10 |
48.8300 USD |
85,588.7856 DASH |
50.2700 USD |
47.9500 USD |
53.3500 USD |
48.8300 USD |
| 2025-12-09 |
49.7000 USD |
74,760.8043 DASH |
49.5600 USD |
47.2700 USD |
51.4200 USD |
49.7000 USD |
| 2025-12-08 |
50.3400 USD |
60,567.6578 DASH |
44.3700 USD |
44.3200 USD |
51.2500 USD |
50.3400 USD |
| 2025-12-07 |
45.9500 USD |
88,984.9913 DASH |
47.3900 USD |
43.2000 USD |
47.5800 USD |
45.9500 USD |
| 2025-12-06 |
47.5100 USD |
21,298.2068 DASH |
46.8700 USD |
46.2300 USD |
49.0000 USD |
47.5100 USD |
| 2025-12-05 |
46.5900 USD |
113,115.4309 DASH |
49.4700 USD |
46.4100 USD |
52.5300 USD |
46.5900 USD |
| 2025-12-04 |
48.6000 USD |
117,671.8255 DASH |
48.7300 USD |
46.8900 USD |
51.1900 USD |
48.6000 USD |
| 2025-12-03 |
48.9600 USD |
136,848.9261 DASH |
47.4100 USD |
46.2600 USD |
52.7900 USD |
48.9600 USD |
| 2025-12-02 |
46.9100 USD |
103,637.6088 DASH |
48.3400 USD |
46.0800 USD |
51.0900 USD |
46.9100 USD |
| 2025-12-01 |
48.3700 USD |
115,896.5683 DASH |
53.3500 USD |
46.5700 USD |
53.4200 USD |
48.3700 USD |
| 2025-11-30 |
54.8700 USD |
28,027.4136 DASH |
56.5600 USD |
54.8100 USD |
57.4600 USD |
54.8700 USD |
| 2025-11-29 |
56.8100 USD |
58,477.8790 DASH |
58.4500 USD |
56.2000 USD |
58.8400 USD |
56.8100 USD |
| 2025-11-28 |
58.3600 USD |
105,047.5962 DASH |
61.6100 USD |
57.1300 USD |
61.7700 USD |
58.3600 USD |
| 2025-11-27 |
63.2300 USD |
106,015.2969 DASH |
70.0800 USD |
62.1400 USD |
71.5900 USD |
63.2300 USD |
| 2025-11-26 |
69.4800 USD |
293,513.0203 DASH |
57.3300 USD |
57.3300 USD |
69.9500 USD |
69.4800 USD |
| 2025-11-25 |
57.0500 USD |
66,602.5645 DASH |
56.6000 USD |
54.3000 USD |
57.2100 USD |
57.0500 USD |
| 2025-11-24 |
59.3000 USD |
83,286.6077 DASH |
56.4600 USD |
54.9300 USD |
60.8400 USD |
59.3000 USD |
| 2025-11-23 |
58.9600 USD |
147,021.8971 DASH |
56.9900 USD |
56.6600 USD |
62.5200 USD |
58.9600 USD |
| 2025-11-22 |
56.7400 USD |
172,904.4940 DASH |
60.6100 USD |
52.6400 USD |
61.4800 USD |
56.7400 USD |
| 2025-11-21 |
61.1300 USD |
228,664.9931 DASH |
72.8700 USD |
60.0900 USD |
74.2600 USD |
61.1300 USD |
| 2025-11-20 |
74.0300 USD |
255,652.9561 DASH |
79.7000 USD |
73.3700 USD |
85.8800 USD |
74.0300 USD |
| 2025-11-19 |
77.6500 USD |
220,659.0329 DASH |
77.7000 USD |
72.6400 USD |
83.0400 USD |
77.6500 USD |
| 2025-11-18 |
77.4700 USD |
262,946.0297 DASH |
82.1700 USD |
73.0600 USD |
82.1700 USD |
77.4700 USD |
| 2025-11-17 |
80.2800 USD |
374,664.9071 DASH |
85.3000 USD |
78.8800 USD |
91.5500 USD |
80.2800 USD |
| 2025-11-16 |
85.4700 USD |
889,574.8177 DASH |
98.5500 USD |
82.7700 USD |
103.9700 USD |
85.4700 USD |
| 2025-11-15 |
99.1200 USD |
963,602.8519 DASH |
74.2400 USD |
70.1100 USD |
114.0900 USD |
99.1200 USD |
| 2025-11-14 |
73.4000 USD |
253,861.7128 DASH |
63.5800 USD |
61.4800 USD |
78.4000 USD |
73.4000 USD |
| 2025-11-13 |
63.0900 USD |
162,818.6988 DASH |
67.1100 USD |
61.4800 USD |
71.6700 USD |
63.0900 USD |
| 2025-11-12 |
64.8700 USD |
149,116.7185 DASH |
67.0300 USD |
63.4200 USD |
73.1000 USD |
64.8700 USD |
| 2025-11-11 |
67.8900 USD |
211,229.2748 DASH |
72.6800 USD |
65.5000 USD |
77.4600 USD |
67.8900 USD |
| 2025-11-10 |
78.0100 USD |
229,295.7261 DASH |
81.5100 USD |
76.1100 USD |
85.8000 USD |
78.0100 USD |
| 2025-11-09 |
86.5300 USD |
459,608.0232 DASH |
81.4400 USD |
72.3800 USD |
96.5100 USD |
86.5300 USD |
| 2025-11-08 |
81.3900 USD |
591,304.1605 DASH |
101.2600 USD |
75.2100 USD |
103.0500 USD |
81.3900 USD |
| 2025-11-07 |
105.7300 USD |
499,717.5175 DASH |
112.6100 USD |
102.6600 USD |
124.6200 USD |
105.7300 USD |
| 2025-11-06 |
114.0000 USD |
734,543.3910 DASH |
104.0000 USD |
96.9200 USD |
133.7400 USD |
114.0000 USD |
| 2025-11-05 |
111.6300 USD |
649,452.4700 DASH |
121.1500 USD |
99.5100 USD |
123.1200 USD |
111.6300 USD |
| 2025-11-04 |
119.6900 USD |
1,292,825.0853 DASH |
119.0800 USD |
109.4000 USD |
150.1600 USD |
119.6900 USD |
| 2025-11-03 |
113.9600 USD |
612,730.3893 DASH |
89.4100 USD |
80.0000 USD |
117.0000 USD |
113.9600 USD |
| 2025-11-02 |
89.1500 USD |
574,751.5998 DASH |
73.8100 USD |
70.2900 USD |
96.3700 USD |
89.1500 USD |
| 2025-11-01 |
72.1100 USD |
599,280.4629 DASH |
52.7900 USD |
52.2500 USD |
79.5700 USD |
72.1100 USD |
| 2025-10-31 |
46.9000 USD |
70,854.2236 DASH |
43.7700 USD |
43.5700 USD |
48.5200 USD |
46.9000 USD |
| 2025-10-30 |
43.9100 USD |
66,768.6887 DASH |
46.3600 USD |
41.0200 USD |
47.5800 USD |
43.9100 USD |