Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-13 |
24.0360 EUR |
1,484.1678 DASH |
24.7560 EUR |
23.0300 EUR |
25.0930 EUR |
23.7760 EUR |
| 2024-11-12 |
24.6300 EUR |
1,842.2961 DASH |
24.8730 EUR |
22.9400 EUR |
25.6500 EUR |
24.0540 EUR |
| 2024-11-11 |
24.2560 EUR |
1,413.0666 DASH |
24.1280 EUR |
23.7500 EUR |
24.7710 EUR |
24.5700 EUR |
| 2024-11-10 |
23.7530 EUR |
1,296.3616 DASH |
23.2040 EUR |
23.0060 EUR |
24.1880 EUR |
23.9220 EUR |
| 2024-11-09 |
22.5640 EUR |
1,126.4143 DASH |
22.2220 EUR |
22.2220 EUR |
22.8390 EUR |
22.8390 EUR |
| 2024-11-08 |
21.7100 EUR |
565.1516 DASH |
21.9370 EUR |
21.6190 EUR |
22.0850 EUR |
21.9280 EUR |
| 2024-11-07 |
22.0980 EUR |
3,986.2808 DASH |
21.6970 EUR |
21.5420 EUR |
22.3370 EUR |
21.7440 EUR |
| 2024-11-06 |
20.8940 EUR |
1,408.0439 DASH |
20.1380 EUR |
20.1380 EUR |
21.6060 EUR |
21.5700 EUR |
| 2024-11-05 |
20.0880 EUR |
940.0822 DASH |
19.7480 EUR |
19.7480 EUR |
20.2270 EUR |
20.0420 EUR |
| 2024-11-04 |
20.0460 EUR |
456.8004 DASH |
20.0240 EUR |
19.6790 EUR |
20.2740 EUR |
19.6790 EUR |
| 2024-11-03 |
19.9000 EUR |
853.4715 DASH |
20.5700 EUR |
19.5140 EUR |
20.5700 EUR |
20.1090 EUR |
| 2024-11-02 |
20.7510 EUR |
184.7308 DASH |
20.6480 EUR |
20.3930 EUR |
20.8780 EUR |
20.6910 EUR |
| 2024-11-01 |
20.5320 EUR |
182.2988 DASH |
20.4100 EUR |
20.0780 EUR |
20.9020 EUR |
20.6530 EUR |
| 2024-10-31 |
20.7360 EUR |
363.4265 DASH |
21.3410 EUR |
20.3500 EUR |
21.3410 EUR |
20.4010 EUR |
| 2024-10-30 |
21.3210 EUR |
437.3910 DASH |
21.4270 EUR |
21.1910 EUR |
21.5740 EUR |
21.4180 EUR |
| 2024-10-29 |
21.2270 EUR |
806.1479 DASH |
20.9080 EUR |
20.9080 EUR |
21.6260 EUR |
21.5520 EUR |
| 2024-10-28 |
20.6160 EUR |
1,017.1166 DASH |
20.7480 EUR |
20.4780 EUR |
20.8680 EUR |
20.8520 EUR |
| 2024-10-27 |
20.5110 EUR |
100.2169 DASH |
20.5200 EUR |
20.3750 EUR |
20.7170 EUR |
20.5480 EUR |
| 2024-10-26 |
20.4840 EUR |
435.7799 DASH |
20.2120 EUR |
20.1120 EUR |
20.6280 EUR |
20.5460 EUR |
| 2024-10-25 |
21.4220 EUR |
839.7830 DASH |
21.6730 EUR |
20.9540 EUR |
21.6730 EUR |
21.0240 EUR |
| 2024-10-24 |
21.5090 EUR |
921.3535 DASH |
21.6000 EUR |
21.2830 EUR |
21.7010 EUR |
21.5650 EUR |
| 2024-10-23 |
21.3150 EUR |
955.2326 DASH |
21.6340 EUR |
20.9340 EUR |
21.6340 EUR |
21.5060 EUR |
| 2024-10-22 |
21.7720 EUR |
461.7679 DASH |
21.9380 EUR |
21.4700 EUR |
22.0320 EUR |
21.6460 EUR |
| 2024-10-21 |
22.2010 EUR |
1,336.8643 DASH |
22.6840 EUR |
21.8760 EUR |
22.6840 EUR |
22.2550 EUR |
| 2024-10-20 |
22.3360 EUR |
200.9023 DASH |
22.1910 EUR |
21.8960 EUR |
22.5920 EUR |
22.5140 EUR |
| 2024-10-19 |
22.0320 EUR |
499.3222 DASH |
21.8750 EUR |
21.8750 EUR |
22.1670 EUR |
21.9860 EUR |
| 2024-10-18 |
21.9000 EUR |
291.7215 DASH |
21.7370 EUR |
21.6830 EUR |
22.3270 EUR |
21.8960 EUR |
| 2024-10-17 |
21.8740 EUR |
77.5405 DASH |
22.1700 EUR |
21.6280 EUR |
22.2080 EUR |
21.7900 EUR |
| 2024-10-16 |
22.0840 EUR |
451.4115 DASH |
22.1000 EUR |
21.9980 EUR |
22.3700 EUR |
22.3700 EUR |
| 2024-10-15 |
22.1890 EUR |
965.3027 DASH |
22.3770 EUR |
21.8910 EUR |
22.4760 EUR |
22.1570 EUR |
| 2024-10-14 |
21.9460 EUR |
318.8738 DASH |
21.5660 EUR |
21.4420 EUR |
22.2970 EUR |
22.2500 EUR |
| 2024-10-13 |
21.6810 EUR |
193.4131 DASH |
21.8990 EUR |
21.5450 EUR |
22.1120 EUR |
21.7110 EUR |
| 2024-10-12 |
21.8020 EUR |
61.9358 DASH |
21.5700 EUR |
21.5700 EUR |
22.0210 EUR |
21.8480 EUR |
| 2024-10-11 |
21.4400 EUR |
581.1613 DASH |
21.0020 EUR |
21.0020 EUR |
21.7970 EUR |
21.5310 EUR |
| 2024-10-10 |
20.7120 EUR |
307.4945 DASH |
20.6670 EUR |
20.4610 EUR |
20.9530 EUR |
20.6820 EUR |
| 2024-10-09 |
21.0530 EUR |
525.3963 DASH |
21.1380 EUR |
20.6490 EUR |
21.2220 EUR |
20.6990 EUR |
| 2024-10-08 |
21.2970 EUR |
134.9493 DASH |
21.6180 EUR |
21.0580 EUR |
21.8520 EUR |
21.1370 EUR |
| 2024-10-07 |
22.1000 EUR |
1,160.0883 DASH |
22.3120 EUR |
21.7290 EUR |
22.3120 EUR |
21.8440 EUR |
| 2024-10-06 |
22.0500 EUR |
784.1516 DASH |
21.6640 EUR |
21.6640 EUR |
22.1800 EUR |
21.8200 EUR |
| 2024-10-05 |
21.6780 EUR |
165.6693 DASH |
21.6140 EUR |
21.5170 EUR |
21.7200 EUR |
21.6560 EUR |
| 2024-10-04 |
21.1660 EUR |
123.3515 DASH |
20.9180 EUR |
20.8310 EUR |
21.5780 EUR |
21.4350 EUR |
| 2024-10-03 |
20.5230 EUR |
405.1422 DASH |
20.7440 EUR |
20.1070 EUR |
21.0330 EUR |
20.7030 EUR |
| 2024-10-02 |
20.9690 EUR |
2,507.7172 DASH |
20.3650 EUR |
20.3650 EUR |
21.2900 EUR |
20.6800 EUR |
| 2024-10-01 |
21.4800 EUR |
1,402.2124 DASH |
21.9460 EUR |
20.1840 EUR |
22.3760 EUR |
20.3940 EUR |
| 2024-09-30 |
22.4150 EUR |
227.9247 DASH |
22.8750 EUR |
22.1370 EUR |
22.8750 EUR |
22.1370 EUR |
| 2024-09-29 |
22.7120 EUR |
485.0052 DASH |
22.8910 EUR |
22.6350 EUR |
23.0230 EUR |
22.8800 EUR |
| 2024-09-28 |
23.4710 EUR |
315.6726 DASH |
23.3170 EUR |
22.7760 EUR |
23.9420 EUR |
22.9560 EUR |
| 2024-09-27 |
23.4280 EUR |
781.5703 DASH |
23.2590 EUR |
23.1760 EUR |
23.6410 EUR |
23.5070 EUR |
| 2024-09-26 |
23.1140 EUR |
904.2280 DASH |
22.9780 EUR |
22.8380 EUR |
23.4150 EUR |
23.0520 EUR |
| 2024-09-25 |
22.9910 EUR |
578.2418 DASH |
23.0970 EUR |
22.7510 EUR |
23.3470 EUR |
23.2460 EUR |