Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
21.5190 EUR |
831.7242 DASH |
21.5130 EUR |
21.2120 EUR |
21.7880 EUR |
21.4690 EUR |
| 2025-09-08 |
21.4550 EUR |
3,191.0069 DASH |
21.0550 EUR |
20.9900 EUR |
21.7140 EUR |
21.5410 EUR |
| 2025-09-07 |
21.0290 EUR |
1,748.6722 DASH |
20.1890 EUR |
20.1890 EUR |
21.6960 EUR |
20.9330 EUR |
| 2025-09-06 |
20.2510 EUR |
234.7439 DASH |
20.5170 EUR |
20.0840 EUR |
20.5170 EUR |
20.1070 EUR |
| 2025-09-05 |
20.4440 EUR |
518.7262 DASH |
20.0410 EUR |
20.0220 EUR |
20.7500 EUR |
20.6160 EUR |
| 2025-09-04 |
20.1420 EUR |
545.0405 DASH |
20.3460 EUR |
19.8540 EUR |
20.4430 EUR |
19.9480 EUR |
| 2025-09-03 |
20.2970 EUR |
854.6456 DASH |
20.0090 EUR |
20.0090 EUR |
20.4710 EUR |
20.4710 EUR |
| 2025-09-02 |
19.6600 EUR |
1,024.6870 DASH |
19.5680 EUR |
19.3530 EUR |
19.8110 EUR |
19.8060 EUR |
| 2025-09-01 |
19.5190 EUR |
688.8553 DASH |
19.8870 EUR |
19.0470 EUR |
20.0120 EUR |
19.1290 EUR |
| 2025-08-31 |
20.6740 EUR |
2,551.1261 DASH |
20.6030 EUR |
20.3090 EUR |
21.2620 EUR |
20.4000 EUR |
| 2025-08-30 |
19.7230 EUR |
453.7615 DASH |
19.3860 EUR |
19.3170 EUR |
20.1290 EUR |
19.9970 EUR |
| 2025-08-29 |
19.9670 EUR |
571.4626 DASH |
20.0230 EUR |
19.5130 EUR |
20.2860 EUR |
19.6670 EUR |
| 2025-08-28 |
20.1950 EUR |
736.9850 DASH |
20.2900 EUR |
19.6540 EUR |
20.4990 EUR |
19.9790 EUR |
| 2025-08-27 |
19.9880 EUR |
405.9451 DASH |
19.9320 EUR |
19.6920 EUR |
20.1650 EUR |
19.9840 EUR |
| 2025-08-26 |
19.0060 EUR |
893.9848 DASH |
18.8010 EUR |
18.7040 EUR |
20.1220 EUR |
20.0830 EUR |
| 2025-08-25 |
19.6490 EUR |
211.5813 DASH |
19.4440 EUR |
18.9950 EUR |
19.8410 EUR |
19.0620 EUR |
| 2025-08-24 |
19.2740 EUR |
112.5510 DASH |
19.7600 EUR |
19.1480 EUR |
19.7600 EUR |
19.2680 EUR |
| 2025-08-23 |
19.6810 EUR |
165.1017 DASH |
19.7520 EUR |
19.4030 EUR |
19.8980 EUR |
19.5610 EUR |
| 2025-08-22 |
18.9970 EUR |
532.2938 DASH |
19.0490 EUR |
18.2690 EUR |
19.8270 EUR |
19.8250 EUR |
| 2025-08-21 |
18.8970 EUR |
447.3076 DASH |
19.0480 EUR |
18.6940 EUR |
19.1210 EUR |
18.6940 EUR |
| 2025-08-20 |
18.6030 EUR |
498.3132 DASH |
18.2960 EUR |
18.2040 EUR |
18.7700 EUR |
18.6650 EUR |
| 2025-08-19 |
18.7640 EUR |
2,023.9056 DASH |
18.8390 EUR |
18.3230 EUR |
19.1040 EUR |
18.5950 EUR |
| 2025-08-18 |
19.1470 EUR |
301.7388 DASH |
19.3220 EUR |
18.9430 EUR |
19.3220 EUR |
19.1680 EUR |
| 2025-08-17 |
20.0710 EUR |
87.9843 DASH |
19.8260 EUR |
19.7920 EUR |
20.1420 EUR |
19.9190 EUR |
| 2025-08-16 |
19.5160 EUR |
57.4892 DASH |
19.2480 EUR |
19.1330 EUR |
20.0470 EUR |
19.9960 EUR |
| 2025-08-15 |
19.0680 EUR |
221.9192 DASH |
19.1790 EUR |
18.4700 EUR |
19.4130 EUR |
18.7110 EUR |
| 2025-08-14 |
19.4200 EUR |
1,057.1639 DASH |
20.3040 EUR |
18.8520 EUR |
20.6500 EUR |
19.0170 EUR |
| 2025-08-13 |
20.3120 EUR |
1,711.5840 DASH |
19.9920 EUR |
19.8050 EUR |
20.5090 EUR |
20.2550 EUR |
| 2025-08-12 |
19.3380 EUR |
830.9405 DASH |
19.4000 EUR |
18.8010 EUR |
20.1760 EUR |
20.1630 EUR |
| 2025-08-11 |
20.0090 EUR |
481.8358 DASH |
20.1230 EUR |
19.2940 EUR |
20.2000 EUR |
19.8580 EUR |
| 2025-08-10 |
19.6590 EUR |
112.9176 DASH |
19.9580 EUR |
19.2920 EUR |
20.0000 EUR |
19.7480 EUR |
| 2025-08-09 |
19.7150 EUR |
203.3324 DASH |
19.4420 EUR |
19.3700 EUR |
19.8490 EUR |
19.7430 EUR |
| 2025-08-08 |
18.9700 EUR |
6,456.8772 DASH |
18.9060 EUR |
18.7110 EUR |
19.5470 EUR |
19.4560 EUR |
| 2025-08-07 |
18.5710 EUR |
494.4616 DASH |
18.0570 EUR |
17.9740 EUR |
18.8130 EUR |
18.8130 EUR |
| 2025-08-06 |
18.0780 EUR |
767.9111 DASH |
18.0860 EUR |
17.8260 EUR |
18.4040 EUR |
18.1160 EUR |
| 2025-08-05 |
18.2710 EUR |
948.1492 DASH |
18.5880 EUR |
17.9960 EUR |
18.7300 EUR |
18.1250 EUR |
| 2025-08-04 |
18.1180 EUR |
306.0905 DASH |
17.8210 EUR |
17.8210 EUR |
18.5260 EUR |
18.5260 EUR |
| 2025-08-03 |
17.6660 EUR |
216.4266 DASH |
17.4870 EUR |
17.4180 EUR |
17.8100 EUR |
17.7510 EUR |
| 2025-08-02 |
17.4380 EUR |
87.1750 DASH |
17.6510 EUR |
17.1380 EUR |
17.7340 EUR |
17.3000 EUR |
| 2025-08-01 |
17.9130 EUR |
2,182.8537 DASH |
17.9880 EUR |
17.4000 EUR |
18.3260 EUR |
17.5170 EUR |
| 2025-07-31 |
18.9720 EUR |
392.3113 DASH |
18.8520 EUR |
18.4850 EUR |
19.1560 EUR |
18.5750 EUR |
| 2025-07-30 |
18.1600 EUR |
656.7562 DASH |
18.1000 EUR |
17.8060 EUR |
18.5690 EUR |
18.5690 EUR |
| 2025-07-29 |
18.6940 EUR |
607.2465 DASH |
18.7010 EUR |
18.1870 EUR |
19.0220 EUR |
18.2880 EUR |
| 2025-07-28 |
19.7680 EUR |
1,783.3104 DASH |
19.6940 EUR |
18.8230 EUR |
20.2020 EUR |
18.8430 EUR |
| 2025-07-27 |
19.4310 EUR |
192.7582 DASH |
19.2580 EUR |
19.2070 EUR |
19.5780 EUR |
19.5630 EUR |
| 2025-07-26 |
19.3230 EUR |
196.4590 DASH |
19.3150 EUR |
18.9510 EUR |
19.4920 EUR |
19.2830 EUR |
| 2025-07-25 |
19.1930 EUR |
227.6106 DASH |
19.2340 EUR |
18.8850 EUR |
19.6670 EUR |
19.3550 EUR |
| 2025-07-24 |
19.3270 EUR |
665.1182 DASH |
19.8540 EUR |
18.6900 EUR |
19.9180 EUR |
19.6150 EUR |
| 2025-07-23 |
21.3770 EUR |
1,573.5286 DASH |
21.6750 EUR |
19.7530 EUR |
21.8750 EUR |
19.9840 EUR |
| 2025-07-22 |
20.8960 EUR |
1,933.5650 DASH |
21.3670 EUR |
20.2290 EUR |
21.8540 EUR |
21.3050 EUR |