Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
28.9470 EUR |
23,643.8828 DASH |
26.6330 EUR |
25.2990 EUR |
33.2390 EUR |
27.7500 EUR |
| 2025-10-01 |
23.9680 EUR |
22,196.6223 DASH |
19.0370 EUR |
19.0350 EUR |
29.0000 EUR |
26.7010 EUR |
| 2025-09-30 |
19.0880 EUR |
2,614.1422 DASH |
19.2930 EUR |
18.8850 EUR |
19.5410 EUR |
19.0470 EUR |
| 2025-09-29 |
18.9280 EUR |
1,410.0433 DASH |
18.2900 EUR |
18.2900 EUR |
19.6530 EUR |
19.0130 EUR |
| 2025-09-28 |
17.7770 EUR |
68.6721 DASH |
17.8690 EUR |
17.6860 EUR |
17.8690 EUR |
17.7400 EUR |
| 2025-09-27 |
17.9000 EUR |
479.8485 DASH |
17.6530 EUR |
17.6530 EUR |
18.0850 EUR |
17.8840 EUR |
| 2025-09-26 |
17.1910 EUR |
142.6020 DASH |
17.4330 EUR |
17.1090 EUR |
17.4530 EUR |
17.3820 EUR |
| 2025-09-25 |
17.4630 EUR |
592.8921 DASH |
17.8730 EUR |
17.1390 EUR |
17.9140 EUR |
17.3790 EUR |
| 2025-09-24 |
18.0930 EUR |
761.6414 DASH |
18.0120 EUR |
17.6950 EUR |
18.2870 EUR |
18.1940 EUR |
| 2025-09-23 |
18.1310 EUR |
1,824.6425 DASH |
17.8710 EUR |
17.5650 EUR |
18.5050 EUR |
17.8710 EUR |
| 2025-09-22 |
18.1340 EUR |
4,837.9435 DASH |
19.4040 EUR |
17.3550 EUR |
19.4040 EUR |
18.0570 EUR |
| 2025-09-21 |
19.5360 EUR |
1,146.7296 DASH |
19.7970 EUR |
19.4100 EUR |
19.8810 EUR |
19.5930 EUR |
| 2025-09-20 |
19.8550 EUR |
1,203.8064 DASH |
19.7180 EUR |
19.7140 EUR |
19.9560 EUR |
19.9410 EUR |
| 2025-09-19 |
20.5340 EUR |
399.1883 DASH |
20.7540 EUR |
20.0440 EUR |
20.9240 EUR |
20.1740 EUR |
| 2025-09-18 |
20.5070 EUR |
1,959.4557 DASH |
20.3270 EUR |
20.2460 EUR |
20.7310 EUR |
20.6450 EUR |
| 2025-09-17 |
19.8820 EUR |
1,521.0703 DASH |
20.0000 EUR |
19.6130 EUR |
20.0160 EUR |
19.9000 EUR |
| 2025-09-16 |
20.0590 EUR |
478.2560 DASH |
19.8200 EUR |
19.7270 EUR |
20.1440 EUR |
19.8380 EUR |
| 2025-09-15 |
20.2160 EUR |
1,004.5407 DASH |
20.6870 EUR |
19.6720 EUR |
20.8440 EUR |
19.8790 EUR |
| 2025-09-14 |
21.0580 EUR |
124.3711 DASH |
21.2640 EUR |
20.8880 EUR |
21.2900 EUR |
21.0580 EUR |
| 2025-09-13 |
21.4140 EUR |
497.0965 DASH |
21.2980 EUR |
21.2190 EUR |
21.7340 EUR |
21.4380 EUR |
| 2025-09-12 |
20.9810 EUR |
770.6869 DASH |
21.0620 EUR |
20.7360 EUR |
21.1910 EUR |
20.9650 EUR |
| 2025-09-11 |
20.9300 EUR |
2,266.8321 DASH |
21.0660 EUR |
20.7410 EUR |
21.2700 EUR |
20.9140 EUR |
| 2025-09-10 |
21.2550 EUR |
408.6856 DASH |
21.1530 EUR |
20.7610 EUR |
21.5690 EUR |
20.8600 EUR |
| 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 |