Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
28.0680 EUR |
1,752.7989 DASH |
27.9030 EUR |
27.3380 EUR |
29.2200 EUR |
27.5730 EUR |
| 2026-02-28 |
26.7860 EUR |
6,934.4829 DASH |
28.2170 EUR |
25.9680 EUR |
28.3450 EUR |
27.9520 EUR |
| 2026-02-27 |
29.2050 EUR |
1,041.6224 DASH |
28.8000 EUR |
28.5140 EUR |
30.1950 EUR |
28.5140 EUR |
| 2026-02-26 |
29.4300 EUR |
1,734.7676 DASH |
29.3930 EUR |
28.6300 EUR |
30.6720 EUR |
28.9540 EUR |
| 2026-02-25 |
29.4480 EUR |
7,805.6658 DASH |
27.4340 EUR |
27.3550 EUR |
30.5430 EUR |
29.6270 EUR |
| 2026-02-24 |
26.9500 EUR |
474.2853 DASH |
27.4260 EUR |
26.5690 EUR |
27.4280 EUR |
26.9270 EUR |
| 2026-02-23 |
27.1420 EUR |
2,170.2528 DASH |
27.7160 EUR |
26.3980 EUR |
28.2160 EUR |
28.1060 EUR |
| 2026-02-22 |
28.8460 EUR |
835.2966 DASH |
28.7650 EUR |
28.4880 EUR |
29.2910 EUR |
28.9320 EUR |
| 2026-02-21 |
29.8190 EUR |
783.5535 DASH |
29.6990 EUR |
29.1430 EUR |
30.4310 EUR |
29.5420 EUR |
| 2026-02-20 |
28.9750 EUR |
920.8523 DASH |
29.6160 EUR |
28.8000 EUR |
29.6160 EUR |
28.9520 EUR |
| 2026-02-19 |
30.3470 EUR |
707.9183 DASH |
30.1700 EUR |
29.6540 EUR |
30.6890 EUR |
29.8030 EUR |
| 2026-02-18 |
32.0200 EUR |
446.4420 DASH |
31.4820 EUR |
31.4180 EUR |
32.2240 EUR |
31.8480 EUR |
| 2026-02-17 |
32.1740 EUR |
719.5538 DASH |
32.0830 EUR |
31.6050 EUR |
32.6370 EUR |
31.6920 EUR |
| 2026-02-16 |
31.8810 EUR |
41.5950 DASH |
31.7070 EUR |
31.7070 EUR |
31.9630 EUR |
31.7340 EUR |
| 2026-02-15 |
34.1420 EUR |
2,898.0590 DASH |
33.8610 EUR |
33.1550 EUR |
35.2630 EUR |
34.6110 EUR |
| 2026-02-14 |
33.1530 EUR |
5,788.7839 DASH |
31.2530 EUR |
31.2130 EUR |
34.0980 EUR |
33.3560 EUR |
| 2026-02-13 |
29.1930 EUR |
1,280.4985 DASH |
28.9000 EUR |
28.5660 EUR |
29.5000 EUR |
29.1480 EUR |
| 2026-02-12 |
28.8270 EUR |
1,085.8457 DASH |
28.5350 EUR |
28.4910 EUR |
29.1210 EUR |
29.0830 EUR |
| 2026-02-11 |
28.3680 EUR |
2,731.2827 DASH |
29.8880 EUR |
27.5180 EUR |
30.1140 EUR |
27.9340 EUR |
| 2026-02-10 |
29.8770 EUR |
837.5366 DASH |
30.6840 EUR |
29.4270 EUR |
31.0960 EUR |
29.5140 EUR |
| 2026-02-09 |
30.0300 EUR |
7,817.5186 DASH |
31.5040 EUR |
29.1400 EUR |
31.6850 EUR |
30.3630 EUR |
| 2026-02-08 |
30.8870 EUR |
3,007.6935 DASH |
31.1690 EUR |
30.0990 EUR |
31.7280 EUR |
30.5070 EUR |
| 2026-02-07 |
30.8420 EUR |
4,453.8957 DASH |
32.0530 EUR |
29.6940 EUR |
32.1600 EUR |
31.2310 EUR |
| 2026-02-06 |
30.4390 EUR |
13,290.7641 DASH |
28.6160 EUR |
26.3880 EUR |
33.5880 EUR |
32.4110 EUR |
| 2026-02-05 |
31.7840 EUR |
8,530.1383 DASH |
33.4230 EUR |
28.5000 EUR |
34.3280 EUR |
29.0250 EUR |
| 2026-02-04 |
34.9870 EUR |
6,163.8324 DASH |
34.8400 EUR |
33.7730 EUR |
36.0610 EUR |
34.0380 EUR |
| 2026-02-03 |
35.6040 EUR |
12,939.9911 DASH |
37.1220 EUR |
33.2710 EUR |
37.8760 EUR |
36.2770 EUR |
| 2026-02-02 |
37.7160 EUR |
3,685.0406 DASH |
37.1920 EUR |
35.5870 EUR |
38.6830 EUR |
38.2870 EUR |
| 2026-02-01 |
38.2220 EUR |
3,659.7457 DASH |
37.6950 EUR |
37.2850 EUR |
39.3990 EUR |
37.7570 EUR |
| 2026-01-31 |
42.4160 EUR |
679.8262 DASH |
43.0830 EUR |
41.9890 EUR |
43.2860 EUR |
41.9890 EUR |
| 2026-01-30 |
44.2330 EUR |
3,712.0059 DASH |
45.7780 EUR |
42.9610 EUR |
46.2450 EUR |
43.8430 EUR |
| 2026-01-29 |
47.3650 EUR |
4,040.3308 DASH |
48.8400 EUR |
46.1720 EUR |
49.0390 EUR |
48.4070 EUR |
| 2026-01-28 |
51.5120 EUR |
5,278.2839 DASH |
52.0370 EUR |
50.4680 EUR |
52.8980 EUR |
50.8470 EUR |
| 2026-01-27 |
53.0860 EUR |
8,526.4167 DASH |
50.2360 EUR |
50.2360 EUR |
55.3000 EUR |
50.2690 EUR |
| 2026-01-26 |
49.7310 EUR |
3,164.7832 DASH |
49.5090 EUR |
48.7410 EUR |
50.9300 EUR |
49.8850 EUR |
| 2026-01-25 |
53.0600 EUR |
5,334.1994 DASH |
53.7160 EUR |
51.9710 EUR |
55.5610 EUR |
52.3000 EUR |
| 2026-01-24 |
55.4240 EUR |
7,055.7563 DASH |
57.0660 EUR |
54.7140 EUR |
57.1120 EUR |
54.9980 EUR |
| 2026-01-23 |
58.5610 EUR |
29,555.0311 DASH |
53.5180 EUR |
53.3360 EUR |
62.1270 EUR |
60.1460 EUR |
| 2026-01-22 |
56.8380 EUR |
5,122.6923 DASH |
57.6030 EUR |
55.5500 EUR |
58.3840 EUR |
57.2840 EUR |
| 2026-01-21 |
58.8710 EUR |
8,436.8706 DASH |
59.6620 EUR |
56.5620 EUR |
61.5040 EUR |
57.6010 EUR |
| 2026-01-20 |
60.9910 EUR |
17,965.6156 DASH |
64.9280 EUR |
57.9110 EUR |
65.1560 EUR |
59.6010 EUR |
| 2026-01-19 |
67.9950 EUR |
5,475.1804 DASH |
67.6380 EUR |
63.2940 EUR |
73.6030 EUR |
72.0240 EUR |
| 2026-01-18 |
66.7560 EUR |
12,372.8504 DASH |
64.1230 EUR |
61.8020 EUR |
73.5700 EUR |
68.5630 EUR |
| 2026-01-17 |
67.4420 EUR |
18,864.1056 DASH |
73.8890 EUR |
63.1480 EUR |
73.9070 EUR |
65.3560 EUR |
| 2026-01-16 |
76.2130 EUR |
8,715.2265 DASH |
70.6200 EUR |
68.7640 EUR |
83.0000 EUR |
81.4210 EUR |
| 2026-01-15 |
69.8210 EUR |
16,687.7149 DASH |
68.4900 EUR |
64.7130 EUR |
75.2200 EUR |
68.6100 EUR |
| 2026-01-14 |
62.4010 EUR |
33,864.5720 DASH |
50.5450 EUR |
48.0420 EUR |
77.0000 EUR |
72.3930 EUR |
| 2026-01-13 |
47.2990 EUR |
44,267.0512 DASH |
33.6170 EUR |
33.6170 EUR |
60.1540 EUR |
48.2160 EUR |
| 2026-01-12 |
32.7930 EUR |
5,219.5366 DASH |
32.2110 EUR |
31.6300 EUR |
33.2830 EUR |
33.0640 EUR |
| 2026-01-11 |
32.0950 EUR |
255.7182 DASH |
31.9970 EUR |
31.9050 EUR |
32.3970 EUR |
32.2970 EUR |