Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
43.1300 EUR |
2,604.6375 DASH |
42.7330 EUR |
41.3460 EUR |
44.9840 EUR |
41.3460 EUR |
| 2025-12-04 |
41.5840 EUR |
2,838.5645 DASH |
41.7430 EUR |
40.4560 EUR |
43.4530 EUR |
41.8300 EUR |
| 2025-12-03 |
43.0910 EUR |
2,416.2491 DASH |
40.5180 EUR |
39.7940 EUR |
45.1080 EUR |
43.9840 EUR |
| 2025-12-02 |
40.7590 EUR |
1,435.2462 DASH |
41.6600 EUR |
40.4920 EUR |
42.2420 EUR |
41.3100 EUR |
| 2025-12-01 |
42.9870 EUR |
2,680.5874 DASH |
46.0450 EUR |
40.2340 EUR |
46.0450 EUR |
42.9600 EUR |
| 2025-11-30 |
48.1710 EUR |
694.3552 DASH |
48.8880 EUR |
47.6830 EUR |
49.4900 EUR |
48.4780 EUR |
| 2025-11-29 |
49.2590 EUR |
1,152.4107 DASH |
50.1490 EUR |
48.6530 EUR |
50.4160 EUR |
49.2990 EUR |
| 2025-11-28 |
50.9810 EUR |
2,659.4998 DASH |
53.1960 EUR |
49.5290 EUR |
53.2320 EUR |
50.2560 EUR |
| 2025-11-27 |
56.7430 EUR |
2,210.2742 DASH |
60.1650 EUR |
54.0000 EUR |
61.5440 EUR |
55.2050 EUR |
| 2025-11-26 |
53.2950 EUR |
11,331.5492 DASH |
49.8490 EUR |
49.8490 EUR |
59.3750 EUR |
59.3750 EUR |
| 2025-11-25 |
48.5910 EUR |
12,701.8070 DASH |
49.1570 EUR |
47.0000 EUR |
49.5620 EUR |
48.6350 EUR |
| 2025-11-24 |
49.0200 EUR |
1,733.4878 DASH |
49.0000 EUR |
47.7900 EUR |
50.2780 EUR |
49.2350 EUR |
| 2025-11-23 |
52.0900 EUR |
5,594.8230 DASH |
50.0760 EUR |
49.9450 EUR |
54.2340 EUR |
50.9630 EUR |
| 2025-11-22 |
48.2830 EUR |
9,321.7087 DASH |
52.4010 EUR |
45.8160 EUR |
53.3660 EUR |
49.6770 EUR |
| 2025-11-21 |
59.7480 EUR |
7,828.4609 DASH |
63.6520 EUR |
54.1040 EUR |
64.1980 EUR |
56.0740 EUR |
| 2025-11-20 |
68.6440 EUR |
5,346.9664 DASH |
68.9420 EUR |
63.7640 EUR |
74.1100 EUR |
64.7450 EUR |
| 2025-11-19 |
67.1940 EUR |
4,296.8636 DASH |
66.4570 EUR |
63.2640 EUR |
71.4370 EUR |
65.4430 EUR |
| 2025-11-18 |
66.2010 EUR |
12,084.8452 DASH |
70.7810 EUR |
63.1860 EUR |
70.7810 EUR |
66.7210 EUR |
| 2025-11-17 |
72.0440 EUR |
6,245.2050 DASH |
73.4180 EUR |
67.9320 EUR |
78.2390 EUR |
69.3300 EUR |
| 2025-11-16 |
80.6980 EUR |
18,478.9011 DASH |
83.9890 EUR |
75.4830 EUR |
89.2450 EUR |
79.4680 EUR |
| 2025-11-15 |
72.9880 EUR |
20,147.5490 DASH |
63.9020 EUR |
60.5000 EUR |
81.2500 EUR |
68.1040 EUR |
| 2025-11-14 |
59.0120 EUR |
6,727.8025 DASH |
54.7590 EUR |
53.1890 EUR |
63.5190 EUR |
61.1980 EUR |
| 2025-11-13 |
57.3030 EUR |
7,337.0507 DASH |
57.9410 EUR |
52.9020 EUR |
61.6770 EUR |
54.2140 EUR |
| 2025-11-12 |
60.0430 EUR |
2,127.7319 DASH |
58.0370 EUR |
57.0000 EUR |
62.1910 EUR |
60.8540 EUR |
| 2025-11-11 |
61.2140 EUR |
6,560.2173 DASH |
63.1900 EUR |
56.4830 EUR |
66.6710 EUR |
57.5000 EUR |
| 2025-11-10 |
69.8430 EUR |
10,236.7182 DASH |
70.6370 EUR |
66.9930 EUR |
74.0760 EUR |
69.3360 EUR |
| 2025-11-09 |
73.2840 EUR |
27,260.3565 DASH |
69.9760 EUR |
63.0000 EUR |
83.0000 EUR |
75.5000 EUR |
| 2025-11-08 |
72.3640 EUR |
24,752.0660 DASH |
87.5800 EUR |
65.2200 EUR |
89.0700 EUR |
67.5600 EUR |
| 2025-11-07 |
95.2200 EUR |
20,482.4213 DASH |
97.4590 EUR |
86.4990 EUR |
108.0000 EUR |
87.4240 EUR |
| 2025-11-06 |
98.8260 EUR |
29,851.5660 DASH |
90.6120 EUR |
84.4900 EUR |
115.0000 EUR |
95.6280 EUR |
| 2025-11-05 |
98.6310 EUR |
9,311.3987 DASH |
105.5500 EUR |
92.7270 EUR |
106.7930 EUR |
94.9720 EUR |
| 2025-11-04 |
115.2040 EUR |
23,776.7471 DASH |
103.3730 EUR |
96.7900 EUR |
130.0000 EUR |
122.2940 EUR |
| 2025-11-03 |
76.1790 EUR |
8,312.8792 DASH |
77.2960 EUR |
71.1920 EUR |
82.7900 EUR |
72.6650 EUR |
| 2025-11-02 |
76.5600 EUR |
30,283.8760 DASH |
64.0160 EUR |
60.8850 EUR |
83.0000 EUR |
77.9460 EUR |
| 2025-11-01 |
58.1820 EUR |
30,855.5797 DASH |
45.6070 EUR |
45.0200 EUR |
66.4170 EUR |
63.1770 EUR |
| 2025-10-31 |
39.9780 EUR |
2,300.5156 DASH |
37.9300 EUR |
37.8220 EUR |
41.8690 EUR |
40.5370 EUR |
| 2025-10-30 |
38.0490 EUR |
4,848.1113 DASH |
39.7710 EUR |
35.5270 EUR |
40.9190 EUR |
37.7320 EUR |
| 2025-10-29 |
40.2770 EUR |
2,241.8712 DASH |
39.3840 EUR |
38.9610 EUR |
42.4400 EUR |
42.4400 EUR |
| 2025-10-28 |
41.0810 EUR |
6,758.4413 DASH |
41.8850 EUR |
39.2370 EUR |
43.0850 EUR |
40.0920 EUR |
| 2025-10-27 |
44.3010 EUR |
2,792.5891 DASH |
42.8820 EUR |
42.5110 EUR |
46.4950 EUR |
44.1180 EUR |
| 2025-10-26 |
39.1430 EUR |
3,265.1144 DASH |
36.0400 EUR |
35.5260 EUR |
41.5650 EUR |
39.8870 EUR |
| 2025-10-25 |
36.0790 EUR |
505.4538 DASH |
36.2680 EUR |
35.3760 EUR |
36.7030 EUR |
35.5140 EUR |
| 2025-10-24 |
35.9620 EUR |
5,300.7750 DASH |
35.9470 EUR |
33.8960 EUR |
38.0690 EUR |
34.6170 EUR |
| 2025-10-23 |
36.7810 EUR |
357.6230 DASH |
35.8950 EUR |
35.8950 EUR |
38.0340 EUR |
37.6260 EUR |
| 2025-10-22 |
39.0450 EUR |
2,692.7573 DASH |
39.0840 EUR |
37.6410 EUR |
40.8850 EUR |
38.4410 EUR |
| 2025-10-21 |
40.6280 EUR |
4,805.7131 DASH |
41.8950 EUR |
38.1580 EUR |
43.8920 EUR |
41.0710 EUR |
| 2025-10-20 |
37.7720 EUR |
1,148.7228 DASH |
37.4110 EUR |
35.8180 EUR |
38.9730 EUR |
38.2490 EUR |
| 2025-10-19 |
36.6790 EUR |
547.0811 DASH |
36.1750 EUR |
35.8450 EUR |
37.8680 EUR |
37.0840 EUR |
| 2025-10-18 |
38.6670 EUR |
3,303.8953 DASH |
36.9270 EUR |
36.3030 EUR |
41.0410 EUR |
36.5950 EUR |
| 2025-10-17 |
36.1310 EUR |
13,197.6452 DASH |
36.1090 EUR |
33.1770 EUR |
40.3270 EUR |
37.3460 EUR |