Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
26.3260 EUR |
803.3045 DASH |
26.3990 EUR |
25.1730 EUR |
27.1920 EUR |
25.3430 EUR |
| 2025-02-20 |
25.7260 EUR |
241.4923 DASH |
25.4340 EUR |
25.2490 EUR |
26.0920 EUR |
26.0580 EUR |
| 2025-02-19 |
25.1540 EUR |
1,487.9301 DASH |
24.6390 EUR |
24.4040 EUR |
25.4430 EUR |
25.1630 EUR |
| 2025-02-18 |
24.6680 EUR |
353.0365 DASH |
25.2740 EUR |
23.8870 EUR |
25.3250 EUR |
24.5920 EUR |
| 2025-02-17 |
25.2450 EUR |
1,028.4367 DASH |
25.7100 EUR |
24.8040 EUR |
26.0270 EUR |
24.9950 EUR |
| 2025-02-16 |
25.7010 EUR |
212.7046 DASH |
25.8120 EUR |
25.4280 EUR |
26.0770 EUR |
25.7300 EUR |
| 2025-02-15 |
26.2360 EUR |
315.5399 DASH |
26.5850 EUR |
25.7780 EUR |
26.8650 EUR |
25.7780 EUR |
| 2025-02-14 |
27.0560 EUR |
3,550.4674 DASH |
26.5440 EUR |
26.0590 EUR |
27.6310 EUR |
26.4230 EUR |
| 2025-02-13 |
26.3060 EUR |
1,372.4938 DASH |
26.9020 EUR |
25.9400 EUR |
27.3220 EUR |
26.4870 EUR |
| 2025-02-12 |
25.9990 EUR |
1,224.1576 DASH |
26.1130 EUR |
24.9510 EUR |
26.7660 EUR |
26.7520 EUR |
| 2025-02-11 |
26.7040 EUR |
1,297.6618 DASH |
26.3130 EUR |
25.5880 EUR |
27.4650 EUR |
25.8900 EUR |
| 2025-02-10 |
25.5990 EUR |
771.2546 DASH |
25.0940 EUR |
24.4700 EUR |
25.9820 EUR |
25.9380 EUR |
| 2025-02-09 |
25.3040 EUR |
1,820.1837 DASH |
24.9890 EUR |
24.2460 EUR |
25.8000 EUR |
24.2490 EUR |
| 2025-02-08 |
24.1170 EUR |
652.7303 DASH |
24.3050 EUR |
23.6820 EUR |
24.7590 EUR |
24.7140 EUR |
| 2025-02-07 |
24.4650 EUR |
3,660.8320 DASH |
23.6760 EUR |
23.4650 EUR |
25.3840 EUR |
23.4650 EUR |
| 2025-02-06 |
24.0630 EUR |
1,084.5741 DASH |
24.4550 EUR |
23.2400 EUR |
24.8000 EUR |
23.6160 EUR |
| 2025-02-05 |
24.8780 EUR |
944.4849 DASH |
24.8450 EUR |
24.0540 EUR |
25.2040 EUR |
24.7640 EUR |
| 2025-02-04 |
24.2280 EUR |
5,246.4428 DASH |
25.7050 EUR |
23.6400 EUR |
25.7600 EUR |
24.7790 EUR |
| 2025-02-03 |
23.6500 EUR |
9,905.0233 DASH |
25.9940 EUR |
19.6950 EUR |
26.2500 EUR |
25.6830 EUR |
| 2025-02-02 |
28.3790 EUR |
2,192.2456 DASH |
29.4690 EUR |
25.3930 EUR |
30.2280 EUR |
26.1900 EUR |
| 2025-02-01 |
31.8710 EUR |
619.9346 DASH |
32.7850 EUR |
31.4820 EUR |
33.2830 EUR |
31.7000 EUR |
| 2025-01-31 |
32.4210 EUR |
876.7683 DASH |
32.8370 EUR |
31.8950 EUR |
33.7320 EUR |
32.9240 EUR |
| 2025-01-30 |
32.1960 EUR |
1,103.7863 DASH |
30.7860 EUR |
30.7860 EUR |
33.4340 EUR |
32.7830 EUR |
| 2025-01-29 |
30.5660 EUR |
714.5183 DASH |
29.7240 EUR |
29.7230 EUR |
31.6770 EUR |
31.2350 EUR |
| 2025-01-28 |
30.9910 EUR |
839.8810 DASH |
31.7850 EUR |
29.6410 EUR |
31.9830 EUR |
29.6410 EUR |
| 2025-01-27 |
30.7120 EUR |
1,852.5152 DASH |
32.1950 EUR |
29.3600 EUR |
32.2000 EUR |
31.7760 EUR |
| 2025-01-26 |
33.4620 EUR |
472.0474 DASH |
33.6110 EUR |
33.2190 EUR |
33.9100 EUR |
33.4490 EUR |
| 2025-01-25 |
33.5760 EUR |
146.2533 DASH |
33.0410 EUR |
33.0010 EUR |
33.8480 EUR |
33.4760 EUR |
| 2025-01-24 |
33.6830 EUR |
1,277.4851 DASH |
34.1160 EUR |
32.8900 EUR |
34.2610 EUR |
33.2590 EUR |
| 2025-01-23 |
33.7670 EUR |
445.4718 DASH |
34.4170 EUR |
33.1890 EUR |
34.4790 EUR |
34.4790 EUR |
| 2025-01-22 |
35.2450 EUR |
610.1024 DASH |
35.1380 EUR |
34.6490 EUR |
35.8570 EUR |
35.0580 EUR |
| 2025-01-21 |
34.3490 EUR |
1,037.7806 DASH |
34.6220 EUR |
33.3620 EUR |
36.5000 EUR |
35.9820 EUR |
| 2025-01-20 |
35.5440 EUR |
1,327.2050 DASH |
34.4770 EUR |
33.8000 EUR |
37.8000 EUR |
35.0240 EUR |
| 2025-01-19 |
36.3240 EUR |
2,474.8401 DASH |
38.9700 EUR |
34.2880 EUR |
39.2820 EUR |
34.9540 EUR |
| 2025-01-18 |
39.4060 EUR |
591.4639 DASH |
42.4930 EUR |
38.0010 EUR |
42.7250 EUR |
38.0010 EUR |
| 2025-01-17 |
41.8520 EUR |
1,027.4895 DASH |
38.3670 EUR |
38.3620 EUR |
43.0580 EUR |
41.7590 EUR |
| 2025-01-16 |
38.7670 EUR |
1,000.4469 DASH |
38.9320 EUR |
37.6410 EUR |
39.5140 EUR |
38.9370 EUR |
| 2025-01-15 |
36.9860 EUR |
776.2874 DASH |
36.6290 EUR |
35.8970 EUR |
38.5300 EUR |
38.3420 EUR |
| 2025-01-14 |
35.4090 EUR |
191.0257 DASH |
34.4990 EUR |
34.4990 EUR |
36.2330 EUR |
35.7730 EUR |
| 2025-01-13 |
33.7450 EUR |
807.7777 DASH |
36.1520 EUR |
32.4600 EUR |
36.5590 EUR |
33.9110 EUR |
| 2025-01-12 |
36.1690 EUR |
98.2505 DASH |
36.4230 EUR |
35.7360 EUR |
36.4360 EUR |
36.3410 EUR |
| 2025-01-11 |
36.4030 EUR |
261.5387 DASH |
36.6070 EUR |
36.0420 EUR |
36.9140 EUR |
36.1030 EUR |
| 2025-01-10 |
36.0500 EUR |
307.5558 DASH |
36.0000 EUR |
35.3930 EUR |
36.6700 EUR |
36.2900 EUR |
| 2025-01-09 |
36.0570 EUR |
316.6813 DASH |
36.5400 EUR |
34.9700 EUR |
36.8230 EUR |
36.1570 EUR |
| 2025-01-08 |
35.7820 EUR |
725.4202 DASH |
37.4830 EUR |
34.5270 EUR |
37.8570 EUR |
35.4560 EUR |
| 2025-01-07 |
40.2070 EUR |
1,043.6848 DASH |
41.6940 EUR |
37.4000 EUR |
41.8630 EUR |
37.8090 EUR |
| 2025-01-06 |
42.0640 EUR |
956.6324 DASH |
42.0690 EUR |
41.3440 EUR |
43.0130 EUR |
41.8620 EUR |
| 2025-01-05 |
41.7070 EUR |
612.5731 DASH |
41.4430 EUR |
40.7970 EUR |
43.1000 EUR |
42.7140 EUR |
| 2025-01-04 |
41.6020 EUR |
498.1723 DASH |
41.6820 EUR |
40.9410 EUR |
42.3040 EUR |
41.5200 EUR |
| 2025-01-03 |
41.2440 EUR |
1,729.3961 DASH |
38.8370 EUR |
38.2340 EUR |
42.5260 EUR |
41.8280 EUR |