Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
51.0310 EUR |
2,903.5353 DASH |
48.8500 EUR |
48.6280 EUR |
52.7150 EUR |
49.6330 EUR |
| 2026-09-16 |
47.1040 EUR |
6,688.5254 DASH |
43.9250 EUR |
43.4120 EUR |
50.1550 EUR |
48.1400 EUR |
| 2026-09-15 |
45.0370 EUR |
3,573.0527 DASH |
46.5470 EUR |
43.0000 EUR |
46.9060 EUR |
43.7750 EUR |
| 2026-09-14 |
47.1780 EUR |
5,304.1970 DASH |
45.7180 EUR |
45.5080 EUR |
48.7000 EUR |
46.3610 EUR |
| 2026-09-13 |
47.0420 EUR |
4,504.1376 DASH |
47.2410 EUR |
45.3950 EUR |
48.4610 EUR |
45.9140 EUR |
| 2026-09-12 |
48.3960 EUR |
3,293.4171 DASH |
48.9550 EUR |
47.1590 EUR |
49.3500 EUR |
47.2220 EUR |
| 2026-09-11 |
48.5870 EUR |
6,242.0817 DASH |
46.5490 EUR |
46.5200 EUR |
51.4190 EUR |
48.7930 EUR |
| 2026-09-10 |
49.0000 EUR |
6,993.2236 DASH |
50.3970 EUR |
47.2950 EUR |
50.6870 EUR |
47.2950 EUR |
| 2026-09-09 |
54.7530 EUR |
11,732.7409 DASH |
53.7620 EUR |
49.7530 EUR |
57.0460 EUR |
51.0900 EUR |
| 2026-09-08 |
54.0910 EUR |
11,259.3922 DASH |
53.9360 EUR |
52.8510 EUR |
55.8160 EUR |
53.6880 EUR |
| 2026-09-07 |
57.8990 EUR |
15,124.1012 DASH |
61.4290 EUR |
54.2830 EUR |
62.2660 EUR |
55.1290 EUR |
| 2026-09-06 |
60.6870 EUR |
25,085.2172 DASH |
56.3210 EUR |
56.2440 EUR |
67.5130 EUR |
61.5370 EUR |
| 2026-09-05 |
58.5000 EUR |
39,546.6579 DASH |
53.9430 EUR |
53.1960 EUR |
63.6760 EUR |
56.3610 EUR |
| 2026-09-04 |
47.3450 EUR |
25,127.9199 DASH |
40.7950 EUR |
39.7470 EUR |
55.1860 EUR |
54.0210 EUR |
| 2026-09-03 |
38.9790 EUR |
2,267.0581 DASH |
36.8250 EUR |
36.3000 EUR |
40.8420 EUR |
40.7570 EUR |
| 2026-09-02 |
36.5140 EUR |
2,560.4939 DASH |
37.8900 EUR |
35.5000 EUR |
37.8900 EUR |
36.8000 EUR |
| 2026-09-01 |
38.8870 EUR |
5,572.9027 DASH |
38.6460 EUR |
36.8020 EUR |
40.8630 EUR |
37.7400 EUR |
| 2026-08-31 |
40.0460 EUR |
8,983.5991 DASH |
36.2730 EUR |
35.0000 EUR |
41.7170 EUR |
38.8900 EUR |
| 2026-08-30 |
36.6290 EUR |
5,501.8301 DASH |
35.7450 EUR |
35.0020 EUR |
38.4320 EUR |
36.8970 EUR |
| 2026-08-29 |
35.5840 EUR |
4,771.7828 DASH |
33.3680 EUR |
33.1200 EUR |
36.7730 EUR |
35.4510 EUR |
| 2026-08-28 |
32.9960 EUR |
2,195.1278 DASH |
34.0330 EUR |
31.8800 EUR |
34.3750 EUR |
33.0770 EUR |
| 2026-08-27 |
33.6580 EUR |
9,896.2273 DASH |
33.6800 EUR |
32.0920 EUR |
34.8720 EUR |
34.1520 EUR |
| 2026-08-26 |
32.5490 EUR |
7,909.1057 DASH |
32.3810 EUR |
31.8000 EUR |
33.9160 EUR |
33.6790 EUR |
| 2026-08-25 |
35.3730 EUR |
5,564.1656 DASH |
35.5850 EUR |
32.2160 EUR |
37.5740 EUR |
32.5470 EUR |
| 2026-08-24 |
35.6290 EUR |
5,193.8069 DASH |
35.9510 EUR |
34.7000 EUR |
37.1000 EUR |
35.6570 EUR |
| 2026-08-23 |
35.5090 EUR |
10,369.9089 DASH |
35.1730 EUR |
32.5260 EUR |
37.3960 EUR |
36.1570 EUR |
| 2026-08-22 |
36.2380 EUR |
13,225.9466 DASH |
33.2820 EUR |
30.3260 EUR |
40.6420 EUR |
35.1640 EUR |
| 2026-08-21 |
30.4800 EUR |
5,257.4582 DASH |
28.1240 EUR |
28.1240 EUR |
33.8170 EUR |
32.8880 EUR |
| 2026-08-20 |
27.8680 EUR |
2,551.8127 DASH |
27.2420 EUR |
27.0160 EUR |
28.7420 EUR |
28.0370 EUR |
| 2026-08-19 |
26.5740 EUR |
11,585.2761 DASH |
25.6700 EUR |
25.5320 EUR |
27.5990 EUR |
27.0910 EUR |
| 2026-08-18 |
25.8130 EUR |
641.1606 DASH |
26.1970 EUR |
25.7020 EUR |
26.2010 EUR |
25.7020 EUR |
| 2026-08-17 |
26.1340 EUR |
291.1568 DASH |
25.9800 EUR |
25.9600 EUR |
26.3760 EUR |
26.3300 EUR |
| 2026-08-16 |
25.9820 EUR |
1,238.2545 DASH |
25.6770 EUR |
25.5000 EUR |
26.2880 EUR |
25.9220 EUR |
| 2026-08-15 |
25.9940 EUR |
347.8601 DASH |
26.0920 EUR |
25.6620 EUR |
26.1320 EUR |
25.6700 EUR |
| 2026-08-14 |
25.9230 EUR |
274.2788 DASH |
26.3770 EUR |
25.5800 EUR |
26.4580 EUR |
25.8790 EUR |
| 2026-08-13 |
26.2430 EUR |
531.3409 DASH |
26.2690 EUR |
25.9360 EUR |
26.4050 EUR |
26.3460 EUR |
| 2026-08-12 |
26.3770 EUR |
301.5965 DASH |
26.5560 EUR |
25.9700 EUR |
26.6160 EUR |
26.0290 EUR |
| 2026-08-11 |
26.5440 EUR |
588.7272 DASH |
26.6000 EUR |
26.2120 EUR |
26.7980 EUR |
26.5000 EUR |
| 2026-08-10 |
26.9020 EUR |
278.4007 DASH |
26.9010 EUR |
26.6690 EUR |
27.0500 EUR |
26.7060 EUR |
| 2026-08-09 |
27.3260 EUR |
1,198.7000 DASH |
27.6820 EUR |
26.7860 EUR |
27.7070 EUR |
26.8900 EUR |
| 2026-08-08 |
27.0210 EUR |
1,326.3111 DASH |
26.5650 EUR |
26.4470 EUR |
27.9270 EUR |
27.4550 EUR |
| 2026-08-07 |
26.8770 EUR |
1,244.2445 DASH |
27.1750 EUR |
26.6660 EUR |
27.1750 EUR |
26.6660 EUR |
| 2026-08-06 |
26.6380 EUR |
878.9928 DASH |
26.6880 EUR |
26.0710 EUR |
27.3100 EUR |
26.9160 EUR |
| 2026-08-05 |
27.0950 EUR |
1,209.5851 DASH |
27.1430 EUR |
26.7080 EUR |
27.3510 EUR |
26.7100 EUR |
| 2026-08-04 |
27.2020 EUR |
701.8258 DASH |
27.2340 EUR |
26.8640 EUR |
27.3990 EUR |
27.0910 EUR |
| 2026-08-03 |
27.0190 EUR |
524.4673 DASH |
27.1240 EUR |
26.6260 EUR |
27.3610 EUR |
27.0150 EUR |
| 2026-08-02 |
27.1950 EUR |
317.0497 DASH |
27.0360 EUR |
26.9800 EUR |
27.4930 EUR |
27.2750 EUR |
| 2026-08-01 |
27.2270 EUR |
668.9825 DASH |
27.0510 EUR |
26.5780 EUR |
27.9130 EUR |
26.9810 EUR |
| 2026-07-31 |
26.3320 EUR |
616.5505 DASH |
26.2470 EUR |
25.8180 EUR |
26.8010 EUR |
26.7290 EUR |
| 2026-07-30 |
26.1810 EUR |
1,524.7715 DASH |
25.7530 EUR |
25.6210 EUR |
26.5290 EUR |
26.2850 EUR |