Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
19.2090 EUR |
230.4348 DASH |
19.2590 EUR |
19.0310 EUR |
19.4850 EUR |
19.2360 EUR |
| 2025-05-31 |
19.0180 EUR |
152.5310 DASH |
19.1060 EUR |
18.9400 EUR |
19.2690 EUR |
19.2440 EUR |
| 2025-05-30 |
19.8370 EUR |
1,499.9708 DASH |
20.4780 EUR |
19.6700 EUR |
20.4780 EUR |
20.0630 EUR |
| 2025-05-29 |
20.9710 EUR |
3,111.3668 DASH |
21.2400 EUR |
20.5690 EUR |
21.3910 EUR |
20.7110 EUR |
| 2025-05-28 |
21.0820 EUR |
468.6222 DASH |
21.1760 EUR |
20.7120 EUR |
21.3830 EUR |
20.7120 EUR |
| 2025-05-27 |
21.0590 EUR |
303.8043 DASH |
20.6800 EUR |
20.4660 EUR |
21.3540 EUR |
21.1340 EUR |
| 2025-05-26 |
20.8690 EUR |
924.0420 DASH |
20.8380 EUR |
20.5770 EUR |
21.0700 EUR |
20.6880 EUR |
| 2025-05-25 |
20.1940 EUR |
246.2111 DASH |
20.4530 EUR |
20.0000 EUR |
20.4530 EUR |
20.4180 EUR |
| 2025-05-24 |
20.6150 EUR |
400.9648 DASH |
20.5990 EUR |
20.4950 EUR |
20.8610 EUR |
20.5280 EUR |
| 2025-05-23 |
21.6430 EUR |
580.9763 DASH |
22.1690 EUR |
20.9490 EUR |
22.6140 EUR |
20.9490 EUR |
| 2025-05-22 |
21.4440 EUR |
112.1797 DASH |
21.1830 EUR |
21.1390 EUR |
21.7850 EUR |
21.6380 EUR |
| 2025-05-21 |
20.8020 EUR |
526.5788 DASH |
20.8850 EUR |
20.5010 EUR |
21.3530 EUR |
20.7350 EUR |
| 2025-05-20 |
20.7060 EUR |
296.8281 DASH |
20.8700 EUR |
20.3820 EUR |
21.1390 EUR |
20.6530 EUR |
| 2025-05-19 |
20.2890 EUR |
769.1164 DASH |
21.3820 EUR |
20.1470 EUR |
21.3820 EUR |
20.8770 EUR |
| 2025-05-18 |
20.9680 EUR |
401.1065 DASH |
20.5180 EUR |
20.5180 EUR |
21.1390 EUR |
20.9750 EUR |
| 2025-05-17 |
20.5680 EUR |
208.0026 DASH |
20.9940 EUR |
20.4510 EUR |
20.9940 EUR |
20.4940 EUR |
| 2025-05-16 |
21.2390 EUR |
208.9242 DASH |
21.2030 EUR |
20.8350 EUR |
21.5260 EUR |
20.8690 EUR |
| 2025-05-15 |
20.6170 EUR |
2,210.4893 DASH |
22.1740 EUR |
20.4520 EUR |
22.5660 EUR |
21.1080 EUR |
| 2025-05-14 |
22.6410 EUR |
639.9974 DASH |
23.0090 EUR |
22.2050 EUR |
23.1230 EUR |
22.3090 EUR |
| 2025-05-13 |
22.1710 EUR |
390.5341 DASH |
22.3940 EUR |
21.2870 EUR |
22.9770 EUR |
22.8910 EUR |
| 2025-05-12 |
22.2170 EUR |
1,633.8885 DASH |
21.9170 EUR |
21.5520 EUR |
23.0900 EUR |
22.4560 EUR |
| 2025-05-11 |
21.9950 EUR |
352.9238 DASH |
22.4000 EUR |
21.5330 EUR |
22.4560 EUR |
21.9900 EUR |
| 2025-05-10 |
21.4370 EUR |
111.8852 DASH |
21.3070 EUR |
21.1720 EUR |
21.6590 EUR |
21.2790 EUR |
| 2025-05-09 |
21.1130 EUR |
309.2563 DASH |
20.6630 EUR |
20.6630 EUR |
21.3650 EUR |
21.2070 EUR |
| 2025-05-08 |
19.7230 EUR |
313.7640 DASH |
18.9610 EUR |
18.9610 EUR |
20.2170 EUR |
20.1820 EUR |
| 2025-05-07 |
18.6780 EUR |
538.3174 DASH |
18.7290 EUR |
18.4410 EUR |
18.9860 EUR |
18.5230 EUR |
| 2025-05-06 |
19.1310 EUR |
191.4614 DASH |
19.2190 EUR |
18.9640 EUR |
19.3870 EUR |
19.1330 EUR |
| 2025-05-05 |
19.3650 EUR |
994.8413 DASH |
19.3860 EUR |
19.0380 EUR |
19.5470 EUR |
19.2890 EUR |
| 2025-05-04 |
19.4840 EUR |
645.8134 DASH |
19.6870 EUR |
19.2160 EUR |
19.8340 EUR |
19.5030 EUR |
| 2025-05-03 |
20.5280 EUR |
30.0493 DASH |
20.5640 EUR |
20.2720 EUR |
20.7550 EUR |
20.2760 EUR |
| 2025-05-02 |
20.7210 EUR |
1,915.3480 DASH |
20.5470 EUR |
20.3640 EUR |
21.1660 EUR |
20.7110 EUR |
| 2025-05-01 |
20.7010 EUR |
195.9209 DASH |
20.8300 EUR |
20.5120 EUR |
20.8300 EUR |
20.7890 EUR |
| 2025-04-30 |
20.7110 EUR |
1,696.0139 DASH |
20.3610 EUR |
20.0670 EUR |
21.5820 EUR |
20.4000 EUR |
| 2025-04-29 |
21.0550 EUR |
2,151.7966 DASH |
20.6700 EUR |
20.4240 EUR |
21.1720 EUR |
20.5630 EUR |
| 2025-04-28 |
20.7490 EUR |
9,368.2510 DASH |
18.7880 EUR |
18.4500 EUR |
21.9530 EUR |
20.7600 EUR |
| 2025-04-27 |
19.2410 EUR |
1,371.0162 DASH |
19.4710 EUR |
18.8580 EUR |
19.4710 EUR |
18.9540 EUR |
| 2025-04-26 |
19.8760 EUR |
136.9425 DASH |
19.8370 EUR |
19.7290 EUR |
20.0390 EUR |
19.8590 EUR |
| 2025-04-25 |
19.8340 EUR |
514.2019 DASH |
19.5240 EUR |
19.5240 EUR |
19.9810 EUR |
19.6980 EUR |
| 2025-04-24 |
19.1710 EUR |
330.8632 DASH |
19.3250 EUR |
18.9900 EUR |
19.3790 EUR |
19.3750 EUR |
| 2025-04-23 |
19.6800 EUR |
1,284.6671 DASH |
19.5680 EUR |
19.3920 EUR |
19.9570 EUR |
19.7690 EUR |
| 2025-04-22 |
18.0350 EUR |
5,290.4363 DASH |
18.1490 EUR |
17.8500 EUR |
18.7290 EUR |
18.6660 EUR |
| 2025-04-21 |
18.4390 EUR |
528.8843 DASH |
18.7390 EUR |
18.1590 EUR |
18.7440 EUR |
18.1650 EUR |
| 2025-04-20 |
18.7390 EUR |
309.0900 DASH |
18.6570 EUR |
18.4310 EUR |
18.8030 EUR |
18.6480 EUR |
| 2025-04-19 |
18.5360 EUR |
205.6268 DASH |
18.3710 EUR |
18.3710 EUR |
18.6600 EUR |
18.5640 EUR |
| 2025-04-18 |
18.3790 EUR |
507.8347 DASH |
17.9350 EUR |
17.9350 EUR |
18.6000 EUR |
18.4190 EUR |
| 2025-04-17 |
17.8970 EUR |
554.6012 DASH |
17.7180 EUR |
17.6880 EUR |
18.1230 EUR |
17.9710 EUR |
| 2025-04-16 |
17.7180 EUR |
1,621.1538 DASH |
17.9650 EUR |
17.6040 EUR |
18.1130 EUR |
17.9020 EUR |
| 2025-04-15 |
18.1660 EUR |
303.0741 DASH |
18.1460 EUR |
17.9850 EUR |
18.3730 EUR |
18.0580 EUR |
| 2025-04-14 |
18.3000 EUR |
1,015.4727 DASH |
18.4820 EUR |
18.1640 EUR |
18.5510 EUR |
18.2390 EUR |
| 2025-04-13 |
18.3610 EUR |
372.6241 DASH |
18.7740 EUR |
18.0810 EUR |
18.7870 EUR |
18.1290 EUR |