Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
21.6660 EUR |
777.1008 DASH |
21.3870 EUR |
21.2390 EUR |
22.0250 EUR |
21.5370 EUR |
| 2025-07-20 |
21.7190 EUR |
2,464.1354 DASH |
20.9410 EUR |
20.8420 EUR |
22.2100 EUR |
22.0130 EUR |
| 2025-07-19 |
20.5380 EUR |
282.1189 DASH |
20.4270 EUR |
20.0510 EUR |
21.2160 EUR |
20.6000 EUR |
| 2025-07-18 |
20.4400 EUR |
2,012.8855 DASH |
19.4230 EUR |
19.4230 EUR |
21.3530 EUR |
20.4380 EUR |
| 2025-07-17 |
19.5220 EUR |
878.2814 DASH |
19.5480 EUR |
19.1820 EUR |
19.8210 EUR |
19.5500 EUR |
| 2025-07-16 |
19.1930 EUR |
483.6495 DASH |
19.2690 EUR |
18.7850 EUR |
19.4250 EUR |
19.0570 EUR |
| 2025-07-15 |
18.3090 EUR |
34.4961 DASH |
18.4390 EUR |
18.2830 EUR |
18.4390 EUR |
18.3370 EUR |
| 2025-07-14 |
19.1280 EUR |
3,355.4786 DASH |
19.2200 EUR |
18.7540 EUR |
20.0410 EUR |
19.6440 EUR |
| 2025-07-13 |
19.1240 EUR |
240.4769 DASH |
18.7840 EUR |
18.7610 EUR |
19.4440 EUR |
19.1700 EUR |
| 2025-07-12 |
18.3970 EUR |
11.7714 DASH |
18.5790 EUR |
18.0110 EUR |
18.6710 EUR |
18.0110 EUR |
| 2025-07-11 |
18.7680 EUR |
844.3366 DASH |
18.3370 EUR |
18.3370 EUR |
19.1740 EUR |
19.1090 EUR |
| 2025-07-10 |
17.9420 EUR |
1,079.3484 DASH |
17.7200 EUR |
17.6520 EUR |
18.4460 EUR |
18.2580 EUR |
| 2025-07-09 |
16.8950 EUR |
1,510.9933 DASH |
17.0600 EUR |
16.5920 EUR |
17.3830 EUR |
17.3750 EUR |
| 2025-07-08 |
17.0780 EUR |
152.9487 DASH |
16.9110 EUR |
16.7510 EUR |
17.2250 EUR |
17.1220 EUR |
| 2025-07-07 |
17.0960 EUR |
55.7330 DASH |
17.2070 EUR |
16.9870 EUR |
17.2070 EUR |
17.0210 EUR |
| 2025-07-06 |
16.9320 EUR |
106.7164 DASH |
16.8010 EUR |
16.7630 EUR |
17.1040 EUR |
16.9340 EUR |
| 2025-07-05 |
16.8770 EUR |
95.3910 DASH |
16.8580 EUR |
16.8020 EUR |
16.9340 EUR |
16.8810 EUR |
| 2025-07-04 |
17.1270 EUR |
56.6587 DASH |
17.4070 EUR |
16.9270 EUR |
17.4070 EUR |
17.1970 EUR |
| 2025-07-03 |
17.5370 EUR |
993.0739 DASH |
17.3280 EUR |
17.1740 EUR |
17.7370 EUR |
17.4140 EUR |
| 2025-07-02 |
16.7360 EUR |
2,917.6426 DASH |
16.3750 EUR |
16.3750 EUR |
16.8230 EUR |
16.8230 EUR |
| 2025-07-01 |
16.7330 EUR |
810.7160 DASH |
16.8520 EUR |
16.2430 EUR |
16.8580 EUR |
16.4030 EUR |
| 2025-06-30 |
17.2390 EUR |
679.9654 DASH |
17.3710 EUR |
17.0970 EUR |
17.4370 EUR |
17.2050 EUR |
| 2025-06-29 |
17.0070 EUR |
84.1567 DASH |
16.9040 EUR |
16.9040 EUR |
17.1380 EUR |
17.0800 EUR |
| 2025-06-28 |
16.6740 EUR |
93.4765 DASH |
16.6020 EUR |
16.6010 EUR |
16.7930 EUR |
16.7930 EUR |
| 2025-06-27 |
16.5130 EUR |
123.5151 DASH |
16.5270 EUR |
16.4250 EUR |
16.6770 EUR |
16.5130 EUR |
| 2025-06-26 |
16.9930 EUR |
500.2317 DASH |
16.9520 EUR |
16.4540 EUR |
17.1900 EUR |
16.4540 EUR |
| 2025-06-25 |
17.2840 EUR |
363.5704 DASH |
17.3760 EUR |
16.8980 EUR |
17.4510 EUR |
16.8980 EUR |
| 2025-06-24 |
17.2140 EUR |
277.9061 DASH |
17.1480 EUR |
17.1080 EUR |
17.4230 EUR |
17.1950 EUR |
| 2025-06-23 |
16.2850 EUR |
1,268.3227 DASH |
15.8710 EUR |
15.8710 EUR |
16.9990 EUR |
16.9300 EUR |
| 2025-06-22 |
16.2150 EUR |
440.8463 DASH |
16.4680 EUR |
15.9990 EUR |
16.4680 EUR |
15.9990 EUR |
| 2025-06-21 |
16.8890 EUR |
49.2509 DASH |
16.9760 EUR |
16.7550 EUR |
17.0440 EUR |
16.7550 EUR |
| 2025-06-20 |
17.3740 EUR |
287.3374 DASH |
17.1830 EUR |
17.0580 EUR |
17.5790 EUR |
17.0690 EUR |
| 2025-06-19 |
17.2780 EUR |
350.1337 DASH |
17.2790 EUR |
17.1250 EUR |
17.4040 EUR |
17.2020 EUR |
| 2025-06-18 |
17.2420 EUR |
3.6777 DASH |
17.1490 EUR |
17.1490 EUR |
17.3330 EUR |
17.2400 EUR |
| 2025-06-17 |
17.4060 EUR |
269.6091 DASH |
17.2590 EUR |
17.2240 EUR |
17.6490 EUR |
17.2680 EUR |
| 2025-06-16 |
17.7830 EUR |
418.7350 DASH |
17.3280 EUR |
17.3280 EUR |
17.9870 EUR |
17.9870 EUR |
| 2025-06-15 |
17.4770 EUR |
24.9401 DASH |
17.4980 EUR |
17.4380 EUR |
17.5860 EUR |
17.5320 EUR |
| 2025-06-14 |
17.6140 EUR |
95.6293 DASH |
17.7570 EUR |
17.5050 EUR |
17.7570 EUR |
17.5310 EUR |
| 2025-06-13 |
17.5140 EUR |
562.1009 DASH |
17.7270 EUR |
16.9700 EUR |
17.7270 EUR |
17.5550 EUR |
| 2025-06-12 |
18.6370 EUR |
373.4787 DASH |
19.0240 EUR |
18.1770 EUR |
19.0240 EUR |
18.4410 EUR |
| 2025-06-11 |
19.4400 EUR |
312.2729 DASH |
19.7470 EUR |
18.9100 EUR |
19.8150 EUR |
18.9560 EUR |
| 2025-06-10 |
19.2500 EUR |
715.3477 DASH |
19.4700 EUR |
19.2100 EUR |
19.4700 EUR |
19.3300 EUR |
| 2025-06-09 |
18.8750 EUR |
137.7379 DASH |
18.8080 EUR |
18.6120 EUR |
19.0730 EUR |
19.0720 EUR |
| 2025-06-08 |
18.8530 EUR |
284.8214 DASH |
18.8730 EUR |
18.6690 EUR |
19.1090 EUR |
19.0890 EUR |
| 2025-06-07 |
18.9240 EUR |
77.4689 DASH |
18.7450 EUR |
18.7450 EUR |
19.0830 EUR |
18.9770 EUR |
| 2025-06-06 |
18.4330 EUR |
276.4547 DASH |
17.9230 EUR |
17.9230 EUR |
18.8990 EUR |
18.6450 EUR |
| 2025-06-05 |
18.5790 EUR |
1,090.1089 DASH |
18.8210 EUR |
18.4920 EUR |
18.9050 EUR |
18.9050 EUR |
| 2025-06-04 |
19.6120 EUR |
387.3362 DASH |
19.5860 EUR |
19.2390 EUR |
19.7820 EUR |
19.2480 EUR |
| 2025-06-03 |
19.6390 EUR |
4,381.5041 DASH |
19.6980 EUR |
19.4410 EUR |
19.7850 EUR |
19.7350 EUR |
| 2025-06-02 |
19.1570 EUR |
300.3086 DASH |
19.2900 EUR |
19.0000 EUR |
19.3790 EUR |
19.0590 EUR |