Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
31.3180 EUR |
3,893.3950 DASH |
31.9330 EUR |
30.4550 EUR |
33.2470 EUR |
30.5950 EUR |
| 2026-06-08 |
32.0950 EUR |
5,106.4365 DASH |
31.8880 EUR |
31.5940 EUR |
32.6200 EUR |
31.8190 EUR |
| 2026-06-07 |
31.6730 EUR |
8,576.3858 DASH |
28.4920 EUR |
28.2360 EUR |
33.2800 EUR |
32.0550 EUR |
| 2026-06-06 |
27.2320 EUR |
1,618.5022 DASH |
27.2140 EUR |
25.8000 EUR |
28.3420 EUR |
28.3420 EUR |
| 2026-06-05 |
26.9500 EUR |
9,728.0724 DASH |
29.2820 EUR |
25.6470 EUR |
29.3370 EUR |
27.1020 EUR |
| 2026-06-04 |
30.6900 EUR |
5,030.4711 DASH |
34.0040 EUR |
28.6150 EUR |
34.1940 EUR |
29.3430 EUR |
| 2026-06-03 |
33.6450 EUR |
2,536.5468 DASH |
32.9150 EUR |
32.9150 EUR |
34.6010 EUR |
34.2510 EUR |
| 2026-06-02 |
33.2240 EUR |
7,231.6218 DASH |
34.0100 EUR |
31.6910 EUR |
34.7850 EUR |
32.3670 EUR |
| 2026-06-01 |
33.6540 EUR |
5,509.4311 DASH |
34.6140 EUR |
32.8680 EUR |
35.5270 EUR |
33.8840 EUR |
| 2026-05-31 |
33.8910 EUR |
1,223.1291 DASH |
33.7740 EUR |
33.2900 EUR |
34.6680 EUR |
34.3280 EUR |
| 2026-05-30 |
33.7880 EUR |
3,542.1883 DASH |
33.7990 EUR |
33.1000 EUR |
34.5880 EUR |
33.7670 EUR |
| 2026-05-29 |
34.3590 EUR |
3,486.8097 DASH |
34.4210 EUR |
33.4470 EUR |
35.0680 EUR |
33.6970 EUR |
| 2026-05-28 |
34.6120 EUR |
6,009.6921 DASH |
36.5080 EUR |
33.0830 EUR |
36.5080 EUR |
34.4630 EUR |
| 2026-05-27 |
37.3320 EUR |
1,429.0965 DASH |
37.4950 EUR |
36.3750 EUR |
38.0200 EUR |
36.5900 EUR |
| 2026-05-26 |
38.0740 EUR |
4,165.7168 DASH |
38.3000 EUR |
36.9590 EUR |
39.2020 EUR |
37.3930 EUR |
| 2026-05-25 |
39.2880 EUR |
2,162.3831 DASH |
39.5600 EUR |
38.1590 EUR |
40.6350 EUR |
38.4900 EUR |
| 2026-05-24 |
39.1070 EUR |
3,325.3831 DASH |
39.1940 EUR |
38.3790 EUR |
40.6420 EUR |
39.4240 EUR |
| 2026-05-23 |
38.1970 EUR |
4,883.8286 DASH |
36.6150 EUR |
36.0000 EUR |
40.1530 EUR |
39.8520 EUR |
| 2026-05-22 |
38.7950 EUR |
6,552.8609 DASH |
41.9010 EUR |
36.6650 EUR |
42.5970 EUR |
36.7460 EUR |
| 2026-05-21 |
43.3220 EUR |
10,154.2065 DASH |
43.2900 EUR |
40.5470 EUR |
47.5000 EUR |
42.1920 EUR |
| 2026-05-20 |
40.9370 EUR |
19,313.0492 DASH |
36.1180 EUR |
36.0160 EUR |
43.5990 EUR |
43.5990 EUR |
| 2026-05-19 |
36.4470 EUR |
1,679.2159 DASH |
36.9850 EUR |
35.9850 EUR |
37.2390 EUR |
36.1830 EUR |
| 2026-05-18 |
35.8510 EUR |
4,456.9127 DASH |
35.0620 EUR |
34.6000 EUR |
37.2170 EUR |
36.5010 EUR |
| 2026-05-17 |
35.4910 EUR |
4,102.4255 DASH |
35.1000 EUR |
34.7560 EUR |
36.6940 EUR |
35.1360 EUR |
| 2026-05-16 |
35.4670 EUR |
1,371.0748 DASH |
37.4500 EUR |
34.9200 EUR |
37.4500 EUR |
35.5090 EUR |
| 2026-05-15 |
37.9910 EUR |
1,705.9768 DASH |
39.3930 EUR |
36.8870 EUR |
39.3960 EUR |
37.3350 EUR |
| 2026-05-14 |
38.9580 EUR |
2,963.7167 DASH |
37.5130 EUR |
36.8490 EUR |
40.2360 EUR |
39.5580 EUR |
| 2026-05-13 |
38.4360 EUR |
1,571.7337 DASH |
39.8930 EUR |
37.0930 EUR |
40.4600 EUR |
37.5420 EUR |
| 2026-05-12 |
38.8750 EUR |
2,385.6585 DASH |
39.7090 EUR |
38.1300 EUR |
39.9470 EUR |
39.5230 EUR |
| 2026-05-11 |
39.9080 EUR |
2,917.7325 DASH |
40.0100 EUR |
39.3000 EUR |
40.5410 EUR |
39.7320 EUR |
| 2026-05-10 |
41.1560 EUR |
3,965.6643 DASH |
41.5000 EUR |
38.9840 EUR |
42.2350 EUR |
40.5990 EUR |
| 2026-05-09 |
42.6910 EUR |
3,173.4309 DASH |
42.7170 EUR |
41.5200 EUR |
44.6580 EUR |
41.8150 EUR |
| 2026-05-08 |
41.7520 EUR |
4,830.8254 DASH |
44.2470 EUR |
40.1160 EUR |
44.2470 EUR |
42.7330 EUR |
| 2026-05-07 |
43.8090 EUR |
5,083.4146 DASH |
43.8930 EUR |
42.1220 EUR |
46.1420 EUR |
44.2900 EUR |
| 2026-05-06 |
45.9470 EUR |
19,749.0204 DASH |
42.0600 EUR |
40.7740 EUR |
49.5670 EUR |
43.8160 EUR |
| 2026-05-05 |
39.9190 EUR |
13,229.9818 DASH |
40.5600 EUR |
38.0550 EUR |
42.8150 EUR |
41.7940 EUR |
| 2026-05-04 |
39.7090 EUR |
28,044.9362 DASH |
33.4990 EUR |
33.3830 EUR |
43.6960 EUR |
40.7840 EUR |
| 2026-05-03 |
33.0380 EUR |
3,286.8963 DASH |
31.6020 EUR |
31.6020 EUR |
33.7860 EUR |
33.0550 EUR |
| 2026-05-02 |
32.1070 EUR |
1,578.9351 DASH |
32.0970 EUR |
31.3850 EUR |
32.9320 EUR |
31.9000 EUR |
| 2026-05-01 |
31.1150 EUR |
6,826.2068 DASH |
29.9930 EUR |
29.8530 EUR |
33.1000 EUR |
32.1540 EUR |
| 2026-04-30 |
29.5110 EUR |
1,255.7543 DASH |
29.6050 EUR |
29.1450 EUR |
30.1110 EUR |
30.1110 EUR |
| 2026-04-29 |
29.6620 EUR |
1,876.0198 DASH |
29.7870 EUR |
28.8300 EUR |
30.4550 EUR |
29.4980 EUR |
| 2026-04-28 |
29.8360 EUR |
2,908.7220 DASH |
30.3200 EUR |
29.6440 EUR |
30.5250 EUR |
29.7690 EUR |
| 2026-04-27 |
30.3350 EUR |
2,603.5188 DASH |
31.3650 EUR |
29.4130 EUR |
31.7190 EUR |
30.2660 EUR |
| 2026-04-26 |
31.2910 EUR |
830.2892 DASH |
31.1850 EUR |
30.8980 EUR |
31.5930 EUR |
31.0250 EUR |
| 2026-04-25 |
30.9630 EUR |
2,234.4058 DASH |
31.2950 EUR |
30.5390 EUR |
31.2950 EUR |
30.8190 EUR |
| 2026-04-24 |
31.2600 EUR |
3,431.5548 DASH |
31.2920 EUR |
30.4220 EUR |
31.9800 EUR |
31.2190 EUR |
| 2026-04-23 |
30.4670 EUR |
1,584.8400 DASH |
30.2470 EUR |
29.5610 EUR |
31.4420 EUR |
31.2700 EUR |
| 2026-04-22 |
31.2090 EUR |
3,620.9850 DASH |
31.5180 EUR |
30.1960 EUR |
31.9510 EUR |
30.1960 EUR |
| 2026-04-21 |
30.2020 EUR |
6,241.9005 DASH |
29.1190 EUR |
28.9810 EUR |
31.6170 EUR |
31.3200 EUR |