Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
29.0910 EUR |
1,615.9246 DASH |
28.8820 EUR |
28.4750 EUR |
29.5730 EUR |
29.0950 EUR |
| 2026-04-19 |
29.5220 EUR |
6,088.2804 DASH |
29.3250 EUR |
28.5000 EUR |
30.5300 EUR |
28.7330 EUR |
| 2026-04-18 |
29.9440 EUR |
2,101.6495 DASH |
31.4730 EUR |
29.2200 EUR |
31.6550 EUR |
29.4320 EUR |
| 2026-04-17 |
31.6230 EUR |
2,016.6659 DASH |
31.4370 EUR |
30.7630 EUR |
32.2600 EUR |
31.3700 EUR |
| 2026-04-16 |
31.5320 EUR |
1,998.4828 DASH |
32.2030 EUR |
30.8900 EUR |
32.5900 EUR |
31.3830 EUR |
| 2026-04-15 |
32.5930 EUR |
1,716.6613 DASH |
32.7170 EUR |
32.0560 EUR |
33.0510 EUR |
32.0600 EUR |
| 2026-04-14 |
34.2090 EUR |
7,189.7410 DASH |
35.0610 EUR |
32.0380 EUR |
35.3180 EUR |
32.4590 EUR |
| 2026-04-13 |
35.4330 EUR |
12,584.6487 DASH |
35.4460 EUR |
33.7960 EUR |
37.2930 EUR |
35.1300 EUR |
| 2026-04-12 |
36.6130 EUR |
13,836.5027 DASH |
39.4510 EUR |
35.0000 EUR |
40.7990 EUR |
35.2120 EUR |
| 2026-04-11 |
38.8010 EUR |
10,153.5510 DASH |
39.0960 EUR |
37.0000 EUR |
40.9060 EUR |
39.6450 EUR |
| 2026-04-10 |
36.2880 EUR |
27,187.4082 DASH |
30.8960 EUR |
30.6020 EUR |
39.4360 EUR |
39.1490 EUR |
| 2026-04-09 |
30.3760 EUR |
4,237.3094 DASH |
27.4780 EUR |
27.1080 EUR |
32.2580 EUR |
30.7130 EUR |
| 2026-04-08 |
28.1620 EUR |
1,922.0247 DASH |
28.7420 EUR |
27.3850 EUR |
28.7490 EUR |
27.6670 EUR |
| 2026-04-07 |
27.4910 EUR |
3,845.2027 DASH |
26.0550 EUR |
25.9930 EUR |
29.1060 EUR |
28.7830 EUR |
| 2026-04-06 |
26.6490 EUR |
1,133.1923 DASH |
26.6030 EUR |
25.9390 EUR |
27.0440 EUR |
26.1600 EUR |
| 2026-04-05 |
26.2860 EUR |
787.6665 DASH |
26.7770 EUR |
25.9220 EUR |
26.8940 EUR |
26.4130 EUR |
| 2026-04-04 |
26.2620 EUR |
490.1958 DASH |
25.8430 EUR |
25.6850 EUR |
26.7180 EUR |
26.7120 EUR |
| 2026-04-03 |
26.2340 EUR |
1,485.0430 DASH |
26.1320 EUR |
25.8440 EUR |
26.5050 EUR |
25.8580 EUR |
| 2026-04-02 |
26.0910 EUR |
2,680.4595 DASH |
27.5080 EUR |
25.5380 EUR |
27.5420 EUR |
26.1450 EUR |
| 2026-04-01 |
28.0400 EUR |
1,889.4128 DASH |
28.2170 EUR |
27.3900 EUR |
28.5560 EUR |
27.3900 EUR |
| 2026-03-31 |
28.4340 EUR |
1,384.7606 DASH |
28.1350 EUR |
27.7060 EUR |
28.9840 EUR |
27.8740 EUR |
| 2026-03-30 |
28.2010 EUR |
759.6245 DASH |
28.0110 EUR |
27.6580 EUR |
28.6840 EUR |
27.9770 EUR |
| 2026-03-29 |
27.5810 EUR |
528.1986 DASH |
27.6230 EUR |
26.8860 EUR |
28.0680 EUR |
27.6510 EUR |
| 2026-03-28 |
27.4900 EUR |
527.4420 DASH |
27.3720 EUR |
27.0780 EUR |
28.4810 EUR |
27.6360 EUR |
| 2026-03-27 |
27.7690 EUR |
1,718.4322 DASH |
27.9800 EUR |
27.4500 EUR |
28.4910 EUR |
27.6190 EUR |
| 2026-03-26 |
28.4190 EUR |
485.9804 DASH |
29.4630 EUR |
27.8250 EUR |
29.7310 EUR |
28.0190 EUR |
| 2026-03-25 |
29.3290 EUR |
543.9761 DASH |
29.9020 EUR |
29.1410 EUR |
29.9400 EUR |
29.3760 EUR |
| 2026-03-24 |
29.5910 EUR |
599.4658 DASH |
29.7310 EUR |
29.1220 EUR |
30.2300 EUR |
29.7610 EUR |
| 2026-03-23 |
29.2080 EUR |
3,046.9867 DASH |
27.9540 EUR |
27.9540 EUR |
30.0440 EUR |
29.4900 EUR |
| 2026-03-22 |
27.4970 EUR |
1,071.9049 DASH |
26.8860 EUR |
26.6770 EUR |
28.1430 EUR |
28.1430 EUR |
| 2026-03-21 |
28.0230 EUR |
684.5823 DASH |
27.7360 EUR |
26.9440 EUR |
28.7040 EUR |
26.9440 EUR |
| 2026-03-20 |
27.4610 EUR |
2,869.4571 DASH |
27.1910 EUR |
27.1620 EUR |
27.8250 EUR |
27.7120 EUR |
| 2026-03-19 |
27.4340 EUR |
1,222.0147 DASH |
28.3330 EUR |
27.0020 EUR |
28.3330 EUR |
27.0720 EUR |
| 2026-03-18 |
29.6480 EUR |
3,884.4788 DASH |
30.5760 EUR |
27.8790 EUR |
30.9750 EUR |
28.3890 EUR |
| 2026-03-17 |
30.5570 EUR |
3,212.4917 DASH |
31.2920 EUR |
29.8950 EUR |
31.5800 EUR |
30.5340 EUR |
| 2026-03-16 |
30.9140 EUR |
5,594.4330 DASH |
29.7330 EUR |
29.4300 EUR |
32.1320 EUR |
31.2440 EUR |
| 2026-03-15 |
29.3630 EUR |
5,366.0364 DASH |
28.5110 EUR |
28.4870 EUR |
29.9670 EUR |
29.5300 EUR |
| 2026-03-14 |
28.5390 EUR |
901.2180 DASH |
28.4040 EUR |
28.2720 EUR |
29.1350 EUR |
28.4080 EUR |
| 2026-03-13 |
29.2670 EUR |
4,819.3105 DASH |
28.5410 EUR |
28.1190 EUR |
29.7890 EUR |
28.1190 EUR |
| 2026-03-12 |
28.0960 EUR |
3,256.3000 DASH |
28.2950 EUR |
27.6720 EUR |
28.5740 EUR |
28.5430 EUR |
| 2026-03-11 |
27.9760 EUR |
932.6605 DASH |
27.8760 EUR |
27.4130 EUR |
28.3070 EUR |
28.2690 EUR |
| 2026-03-10 |
28.3040 EUR |
981.3877 DASH |
27.6850 EUR |
27.6640 EUR |
28.7500 EUR |
27.8660 EUR |
| 2026-03-09 |
27.5930 EUR |
4,157.1373 DASH |
26.5540 EUR |
26.2790 EUR |
28.3070 EUR |
27.6160 EUR |
| 2026-03-08 |
26.8270 EUR |
2,061.4664 DASH |
27.3470 EUR |
26.2540 EUR |
27.3480 EUR |
26.4000 EUR |
| 2026-03-07 |
27.9460 EUR |
564.6152 DASH |
28.0390 EUR |
27.3010 EUR |
28.3020 EUR |
27.3690 EUR |
| 2026-03-06 |
28.6700 EUR |
2,466.1357 DASH |
29.6220 EUR |
27.7420 EUR |
29.7650 EUR |
28.1380 EUR |
| 2026-03-05 |
30.0250 EUR |
1,894.0190 DASH |
30.0210 EUR |
29.5690 EUR |
30.3830 EUR |
29.9940 EUR |
| 2026-03-04 |
30.1490 EUR |
1,757.8150 DASH |
29.6200 EUR |
29.1140 EUR |
30.8950 EUR |
29.7810 EUR |
| 2026-03-03 |
29.2690 EUR |
265.7575 DASH |
29.4000 EUR |
29.0100 EUR |
29.6240 EUR |
29.0670 EUR |
| 2026-03-02 |
27.3600 EUR |
513.2981 DASH |
27.2380 EUR |
26.8420 EUR |
27.7530 EUR |
26.8770 EUR |