Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
39.2140 EUR |
2,486.6936 DASH |
38.1720 EUR |
37.5030 EUR |
40.1470 EUR |
38.9920 EUR |
| 2025-01-01 |
36.9060 EUR |
233.6992 DASH |
36.6700 EUR |
36.0000 EUR |
37.9580 EUR |
37.7310 EUR |
| 2024-12-31 |
36.8650 EUR |
598.4458 DASH |
36.9170 EUR |
36.1940 EUR |
37.9770 EUR |
36.6920 EUR |
| 2024-12-30 |
37.3500 EUR |
1,119.3241 DASH |
38.0880 EUR |
36.0770 EUR |
39.8080 EUR |
38.2430 EUR |
| 2024-12-29 |
39.1510 EUR |
1,419.0469 DASH |
41.6450 EUR |
37.7470 EUR |
41.6460 EUR |
38.0830 EUR |
| 2024-12-28 |
38.5230 EUR |
1,896.9121 DASH |
37.6310 EUR |
37.2410 EUR |
39.6380 EUR |
39.4000 EUR |
| 2024-12-27 |
39.4780 EUR |
2,278.3659 DASH |
38.9450 EUR |
37.4720 EUR |
40.5620 EUR |
38.3950 EUR |
| 2024-12-26 |
40.5320 EUR |
2,314.8236 DASH |
44.1010 EUR |
39.0000 EUR |
44.2880 EUR |
39.0970 EUR |
| 2024-12-25 |
44.4610 EUR |
4,290.8862 DASH |
42.3280 EUR |
42.0670 EUR |
47.3960 EUR |
43.9220 EUR |
| 2024-12-24 |
40.4190 EUR |
3,843.9777 DASH |
37.5240 EUR |
36.8360 EUR |
43.7540 EUR |
41.5230 EUR |
| 2024-12-23 |
34.4110 EUR |
387.0799 DASH |
33.6690 EUR |
33.1670 EUR |
35.2860 EUR |
34.7780 EUR |
| 2024-12-22 |
34.2160 EUR |
924.4052 DASH |
34.2800 EUR |
33.1130 EUR |
35.5890 EUR |
34.2070 EUR |
| 2024-12-21 |
36.1170 EUR |
651.2442 DASH |
36.6690 EUR |
34.3940 EUR |
38.7500 EUR |
34.7470 EUR |
| 2024-12-20 |
33.8250 EUR |
2,558.6817 DASH |
35.0000 EUR |
30.2960 EUR |
36.8170 EUR |
35.7950 EUR |
| 2024-12-19 |
36.1460 EUR |
3,179.0559 DASH |
37.3190 EUR |
33.4840 EUR |
38.6160 EUR |
34.8020 EUR |
| 2024-12-18 |
39.1010 EUR |
2,996.3418 DASH |
42.1600 EUR |
37.3190 EUR |
42.1600 EUR |
38.0090 EUR |
| 2024-12-17 |
42.8010 EUR |
1,557.0331 DASH |
42.4370 EUR |
41.5770 EUR |
44.5490 EUR |
43.2990 EUR |
| 2024-12-16 |
43.0840 EUR |
2,144.2800 DASH |
44.8430 EUR |
41.4500 EUR |
45.4240 EUR |
43.6080 EUR |
| 2024-12-15 |
44.0430 EUR |
1,769.3592 DASH |
43.8600 EUR |
42.5630 EUR |
45.0170 EUR |
44.3070 EUR |
| 2024-12-14 |
44.5170 EUR |
1,320.5403 DASH |
46.3120 EUR |
42.9150 EUR |
46.7780 EUR |
43.4620 EUR |
| 2024-12-13 |
46.2370 EUR |
793.0549 DASH |
46.5190 EUR |
45.5780 EUR |
47.2400 EUR |
46.5490 EUR |
| 2024-12-12 |
46.5550 EUR |
3,680.4561 DASH |
46.2430 EUR |
44.7310 EUR |
48.7870 EUR |
46.3040 EUR |
| 2024-12-11 |
44.7610 EUR |
5,077.9707 DASH |
43.4290 EUR |
41.6070 EUR |
47.6720 EUR |
46.3230 EUR |
| 2024-12-10 |
41.5320 EUR |
6,277.4536 DASH |
44.5710 EUR |
38.1700 EUR |
45.2000 EUR |
43.6860 EUR |
| 2024-12-09 |
45.1800 EUR |
11,088.5043 DASH |
54.8960 EUR |
35.2520 EUR |
54.8960 EUR |
43.3510 EUR |
| 2024-12-08 |
54.7950 EUR |
4,701.3718 DASH |
56.5160 EUR |
53.3360 EUR |
56.8470 EUR |
55.0830 EUR |
| 2024-12-07 |
57.7620 EUR |
1,321.1152 DASH |
58.2940 EUR |
55.7940 EUR |
59.4160 EUR |
56.3710 EUR |
| 2024-12-06 |
58.0140 EUR |
3,832.7145 DASH |
61.3570 EUR |
56.0440 EUR |
61.7760 EUR |
59.1960 EUR |
| 2024-12-05 |
60.9750 EUR |
7,683.5242 DASH |
56.1960 EUR |
52.8290 EUR |
67.5390 EUR |
64.1890 EUR |
| 2024-12-04 |
56.2350 EUR |
7,104.9482 DASH |
54.6430 EUR |
52.6840 EUR |
59.7400 EUR |
54.9090 EUR |
| 2024-12-03 |
52.9480 EUR |
11,776.3422 DASH |
50.3520 EUR |
50.3520 EUR |
59.1490 EUR |
52.6460 EUR |
| 2024-12-02 |
50.5990 EUR |
15,042.8651 DASH |
43.9890 EUR |
43.9890 EUR |
55.6400 EUR |
49.7620 EUR |
| 2024-12-01 |
38.9060 EUR |
4,268.5912 DASH |
37.1410 EUR |
35.8890 EUR |
40.6770 EUR |
40.6000 EUR |
| 2024-11-30 |
37.3020 EUR |
4,816.1988 DASH |
35.2630 EUR |
34.8590 EUR |
38.6500 EUR |
37.9290 EUR |
| 2024-11-29 |
34.5580 EUR |
1,617.1414 DASH |
34.8610 EUR |
33.3860 EUR |
35.1780 EUR |
35.1070 EUR |
| 2024-11-28 |
34.4220 EUR |
1,188.3962 DASH |
35.8290 EUR |
33.5540 EUR |
35.8290 EUR |
34.3440 EUR |
| 2024-11-27 |
34.3170 EUR |
3,629.2496 DASH |
31.7500 EUR |
31.7500 EUR |
36.3830 EUR |
35.2990 EUR |
| 2024-11-26 |
31.1130 EUR |
4,876.8605 DASH |
31.8280 EUR |
29.5000 EUR |
33.8270 EUR |
30.3910 EUR |
| 2024-11-25 |
32.3930 EUR |
6,114.6427 DASH |
32.5050 EUR |
30.8670 EUR |
33.5650 EUR |
32.0700 EUR |
| 2024-11-24 |
32.3380 EUR |
7,272.2449 DASH |
32.2800 EUR |
30.5890 EUR |
34.9900 EUR |
32.1130 EUR |
| 2024-11-23 |
30.8650 EUR |
6,155.3092 DASH |
28.6250 EUR |
28.2660 EUR |
33.9250 EUR |
31.4930 EUR |
| 2024-11-22 |
27.9600 EUR |
890.2654 DASH |
27.3880 EUR |
27.0460 EUR |
28.6110 EUR |
28.1610 EUR |
| 2024-11-21 |
27.4380 EUR |
2,058.7154 DASH |
26.1560 EUR |
25.6840 EUR |
28.0340 EUR |
27.6290 EUR |
| 2024-11-20 |
26.1430 EUR |
2,024.9241 DASH |
26.6140 EUR |
25.7730 EUR |
26.7380 EUR |
25.7730 EUR |
| 2024-11-19 |
27.6610 EUR |
3,708.5399 DASH |
27.9300 EUR |
26.7040 EUR |
28.1740 EUR |
26.9160 EUR |
| 2024-11-18 |
27.0890 EUR |
2,330.5488 DASH |
26.0350 EUR |
26.0350 EUR |
28.1150 EUR |
28.0010 EUR |
| 2024-11-17 |
27.2690 EUR |
1,049.8386 DASH |
28.3700 EUR |
26.7470 EUR |
28.3700 EUR |
26.8570 EUR |
| 2024-11-16 |
27.3720 EUR |
8,308.1508 DASH |
26.3140 EUR |
26.2840 EUR |
28.8030 EUR |
28.3520 EUR |
| 2024-11-15 |
25.6940 EUR |
2,116.6642 DASH |
23.8930 EUR |
23.4730 EUR |
26.5900 EUR |
26.1100 EUR |
| 2024-11-14 |
24.3420 EUR |
650.6863 DASH |
24.2850 EUR |
23.3500 EUR |
24.9690 EUR |
24.2970 EUR |