Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
20.9400 EUR |
221.3111 DASH |
21.2730 EUR |
20.6760 EUR |
21.4190 EUR |
20.9750 EUR |
| 2025-03-15 |
20.8200 EUR |
765.3090 DASH |
20.8450 EUR |
20.7050 EUR |
21.3530 EUR |
21.2720 EUR |
| 2025-03-14 |
20.6130 EUR |
1,327.0234 DASH |
20.4470 EUR |
20.4410 EUR |
21.2090 EUR |
20.9250 EUR |
| 2025-03-13 |
20.0130 EUR |
1,056.1967 DASH |
20.2420 EUR |
19.8030 EUR |
20.6510 EUR |
20.2660 EUR |
| 2025-03-12 |
19.8950 EUR |
1,451.6910 DASH |
19.9930 EUR |
19.5550 EUR |
20.4390 EUR |
20.1350 EUR |
| 2025-03-11 |
19.3580 EUR |
3,000.0418 DASH |
19.3440 EUR |
18.3830 EUR |
20.0430 EUR |
19.8890 EUR |
| 2025-03-10 |
20.3130 EUR |
669.9941 DASH |
20.3470 EUR |
19.0410 EUR |
21.3850 EUR |
19.7050 EUR |
| 2025-03-09 |
20.8970 EUR |
468.3654 DASH |
22.2500 EUR |
20.0040 EUR |
22.3560 EUR |
20.6380 EUR |
| 2025-03-08 |
22.3100 EUR |
126.0335 DASH |
22.3640 EUR |
21.9370 EUR |
22.5910 EUR |
22.5900 EUR |
| 2025-03-07 |
22.4880 EUR |
209.4700 DASH |
22.6800 EUR |
21.7130 EUR |
22.9130 EUR |
22.2720 EUR |
| 2025-03-06 |
22.9920 EUR |
175.6705 DASH |
23.1260 EUR |
22.5450 EUR |
23.3220 EUR |
22.5450 EUR |
| 2025-03-05 |
22.5550 EUR |
1,175.7536 DASH |
22.7930 EUR |
22.4510 EUR |
22.9610 EUR |
22.5980 EUR |
| 2025-03-04 |
22.2380 EUR |
808.4514 DASH |
22.9810 EUR |
21.6900 EUR |
22.9810 EUR |
21.8850 EUR |
| 2025-03-03 |
24.6660 EUR |
783.3825 DASH |
26.3080 EUR |
23.1510 EUR |
26.3810 EUR |
23.3370 EUR |
| 2025-03-02 |
25.9110 EUR |
974.8386 DASH |
24.5630 EUR |
24.3300 EUR |
26.9180 EUR |
26.2590 EUR |
| 2025-03-01 |
24.6360 EUR |
335.2702 DASH |
24.9910 EUR |
23.8830 EUR |
25.4190 EUR |
24.2480 EUR |
| 2025-02-28 |
23.4980 EUR |
2,070.6227 DASH |
25.1490 EUR |
23.1170 EUR |
25.1490 EUR |
24.9240 EUR |
| 2025-02-27 |
25.5250 EUR |
382.2234 DASH |
25.2210 EUR |
25.1140 EUR |
25.7340 EUR |
25.6600 EUR |
| 2025-02-26 |
24.8470 EUR |
1,010.4419 DASH |
24.0630 EUR |
24.0630 EUR |
25.5950 EUR |
24.5080 EUR |
| 2025-02-25 |
22.5230 EUR |
946.7257 DASH |
23.0960 EUR |
21.8450 EUR |
23.5350 EUR |
23.4090 EUR |
| 2025-02-24 |
24.5350 EUR |
861.3980 DASH |
25.6950 EUR |
23.7310 EUR |
25.6950 EUR |
24.2710 EUR |
| 2025-02-23 |
25.8690 EUR |
397.3853 DASH |
26.1940 EUR |
25.6880 EUR |
26.5400 EUR |
25.8570 EUR |
| 2025-02-22 |
25.9590 EUR |
567.2277 DASH |
25.4380 EUR |
25.4380 EUR |
26.2760 EUR |
25.9220 EUR |
| 2025-02-21 |
26.3260 EUR |
803.3045 DASH |
26.3990 EUR |
25.1730 EUR |
27.1920 EUR |
25.3430 EUR |
| 2025-02-20 |
25.7260 EUR |
241.4923 DASH |
25.4340 EUR |
25.2490 EUR |
26.0920 EUR |
26.0580 EUR |
| 2025-02-19 |
25.1540 EUR |
1,487.9301 DASH |
24.6390 EUR |
24.4040 EUR |
25.4430 EUR |
25.1630 EUR |
| 2025-02-18 |
24.6680 EUR |
353.0365 DASH |
25.2740 EUR |
23.8870 EUR |
25.3250 EUR |
24.5920 EUR |
| 2025-02-17 |
25.2450 EUR |
1,028.4367 DASH |
25.7100 EUR |
24.8040 EUR |
26.0270 EUR |
24.9950 EUR |
| 2025-02-16 |
25.7010 EUR |
212.7046 DASH |
25.8120 EUR |
25.4280 EUR |
26.0770 EUR |
25.7300 EUR |
| 2025-02-15 |
26.2360 EUR |
315.5399 DASH |
26.5850 EUR |
25.7780 EUR |
26.8650 EUR |
25.7780 EUR |
| 2025-02-14 |
27.0560 EUR |
3,550.4674 DASH |
26.5440 EUR |
26.0590 EUR |
27.6310 EUR |
26.4230 EUR |
| 2025-02-13 |
26.3060 EUR |
1,372.4938 DASH |
26.9020 EUR |
25.9400 EUR |
27.3220 EUR |
26.4870 EUR |
| 2025-02-12 |
25.9990 EUR |
1,224.1576 DASH |
26.1130 EUR |
24.9510 EUR |
26.7660 EUR |
26.7520 EUR |
| 2025-02-11 |
26.7040 EUR |
1,297.6618 DASH |
26.3130 EUR |
25.5880 EUR |
27.4650 EUR |
25.8900 EUR |
| 2025-02-10 |
25.5990 EUR |
771.2546 DASH |
25.0940 EUR |
24.4700 EUR |
25.9820 EUR |
25.9380 EUR |
| 2025-02-09 |
25.3040 EUR |
1,820.1837 DASH |
24.9890 EUR |
24.2460 EUR |
25.8000 EUR |
24.2490 EUR |
| 2025-02-08 |
24.1170 EUR |
652.7303 DASH |
24.3050 EUR |
23.6820 EUR |
24.7590 EUR |
24.7140 EUR |
| 2025-02-07 |
24.4650 EUR |
3,660.8320 DASH |
23.6760 EUR |
23.4650 EUR |
25.3840 EUR |
23.4650 EUR |
| 2025-02-06 |
24.0630 EUR |
1,084.5741 DASH |
24.4550 EUR |
23.2400 EUR |
24.8000 EUR |
23.6160 EUR |
| 2025-02-05 |
24.8780 EUR |
944.4849 DASH |
24.8450 EUR |
24.0540 EUR |
25.2040 EUR |
24.7640 EUR |
| 2025-02-04 |
24.2280 EUR |
5,246.4428 DASH |
25.7050 EUR |
23.6400 EUR |
25.7600 EUR |
24.7790 EUR |
| 2025-02-03 |
23.6500 EUR |
9,905.0233 DASH |
25.9940 EUR |
19.6950 EUR |
26.2500 EUR |
25.6830 EUR |
| 2025-02-02 |
28.3790 EUR |
2,192.2456 DASH |
29.4690 EUR |
25.3930 EUR |
30.2280 EUR |
26.1900 EUR |
| 2025-02-01 |
31.8710 EUR |
619.9346 DASH |
32.7850 EUR |
31.4820 EUR |
33.2830 EUR |
31.7000 EUR |
| 2025-01-31 |
32.4210 EUR |
876.7683 DASH |
32.8370 EUR |
31.8950 EUR |
33.7320 EUR |
32.9240 EUR |
| 2025-01-30 |
32.1960 EUR |
1,103.7863 DASH |
30.7860 EUR |
30.7860 EUR |
33.4340 EUR |
32.7830 EUR |
| 2025-01-29 |
30.5660 EUR |
714.5183 DASH |
29.7240 EUR |
29.7230 EUR |
31.6770 EUR |
31.2350 EUR |
| 2025-01-28 |
30.9910 EUR |
839.8810 DASH |
31.7850 EUR |
29.6410 EUR |
31.9830 EUR |
29.6410 EUR |
| 2025-01-27 |
30.7120 EUR |
1,852.5152 DASH |
32.1950 EUR |
29.3600 EUR |
32.2000 EUR |
31.7760 EUR |
| 2025-01-26 |
33.4620 EUR |
472.0474 DASH |
33.6110 EUR |
33.2190 EUR |
33.9100 EUR |
33.4490 EUR |