Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
50.2730 USD |
36,175.0521 DASH |
49.5360 USD |
47.1410 USD |
53.0910 USD |
48.1930 USD |
| 2025-12-04 |
48.5660 USD |
27,149.5927 DASH |
48.7450 USD |
47.1020 USD |
51.1270 USD |
48.8040 USD |
| 2025-12-03 |
49.2850 USD |
30,209.7061 DASH |
47.4170 USD |
46.2180 USD |
52.6470 USD |
51.9560 USD |
| 2025-12-02 |
47.9750 USD |
2,581.7049 DASH |
48.3840 USD |
47.2630 USD |
49.1940 USD |
47.6640 USD |
| 2025-12-01 |
49.4570 USD |
19,648.2767 DASH |
53.4050 USD |
46.7000 USD |
53.4280 USD |
50.0070 USD |
| 2025-11-30 |
56.2200 USD |
4,438.6466 DASH |
56.6140 USD |
55.1960 USD |
57.4360 USD |
55.4000 USD |
| 2025-11-29 |
57.2120 USD |
7,789.6283 DASH |
58.3710 USD |
56.1680 USD |
58.7250 USD |
57.2380 USD |
| 2025-11-28 |
59.2150 USD |
18,779.8449 DASH |
61.7740 USD |
57.2090 USD |
61.7870 USD |
58.2270 USD |
| 2025-11-27 |
66.2530 USD |
29,250.7050 DASH |
69.7950 USD |
62.3950 USD |
71.4790 USD |
64.1020 USD |
| 2025-11-26 |
62.0870 USD |
99,693.6509 DASH |
57.2690 USD |
57.2690 USD |
68.8160 USD |
68.5000 USD |
| 2025-11-25 |
55.6960 USD |
21,983.3068 DASH |
56.6510 USD |
54.2710 USD |
57.2250 USD |
56.4800 USD |
| 2025-11-24 |
56.3020 USD |
10,458.9883 DASH |
56.4310 USD |
54.8640 USD |
57.9100 USD |
56.4260 USD |
| 2025-11-23 |
59.7970 USD |
48,606.8854 DASH |
56.9880 USD |
56.7470 USD |
62.5990 USD |
58.6620 USD |
| 2025-11-22 |
56.2730 USD |
50,132.7376 DASH |
60.4610 USD |
52.6890 USD |
61.4160 USD |
57.2430 USD |
| 2025-11-21 |
68.7830 USD |
35,552.0016 DASH |
72.7870 USD |
62.3840 USD |
74.1690 USD |
64.4960 USD |
| 2025-11-20 |
81.8340 USD |
50,744.5743 DASH |
78.9500 USD |
77.2970 USD |
85.8440 USD |
78.0400 USD |
| 2025-11-19 |
76.9030 USD |
80,644.4388 DASH |
77.0540 USD |
72.5490 USD |
82.8610 USD |
79.6750 USD |
| 2025-11-18 |
75.9920 USD |
59,179.8207 DASH |
82.1040 USD |
73.1760 USD |
82.1040 USD |
76.0740 USD |
| 2025-11-17 |
84.1260 USD |
80,669.1971 DASH |
85.4700 USD |
79.0000 USD |
91.2050 USD |
80.2060 USD |
| 2025-11-16 |
93.7540 USD |
167,863.4086 DASH |
97.2930 USD |
85.1060 USD |
104.0000 USD |
92.1210 USD |
| 2025-11-15 |
83.6880 USD |
132,505.9176 DASH |
74.3370 USD |
70.1580 USD |
95.1200 USD |
78.9100 USD |
| 2025-11-14 |
68.7200 USD |
39,404.0071 DASH |
63.6160 USD |
61.5430 USD |
73.9610 USD |
69.9650 USD |
| 2025-11-13 |
66.0670 USD |
48,134.6679 DASH |
67.0590 USD |
61.5880 USD |
71.3680 USD |
63.6540 USD |
| 2025-11-12 |
68.4550 USD |
83,620.4078 DASH |
67.0860 USD |
63.5190 USD |
72.2910 USD |
67.2970 USD |
| 2025-11-11 |
71.5980 USD |
38,396.9589 DASH |
72.6850 USD |
65.0100 USD |
77.2700 USD |
66.5590 USD |
| 2025-11-10 |
80.8210 USD |
82,936.8680 DASH |
81.5370 USD |
77.4430 USD |
85.9000 USD |
79.6740 USD |
| 2025-11-09 |
84.6440 USD |
137,125.3977 DASH |
81.4000 USD |
72.6740 USD |
97.9720 USD |
86.6500 USD |
| 2025-11-08 |
84.6620 USD |
123,247.7560 DASH |
101.2820 USD |
75.1020 USD |
103.1570 USD |
78.7700 USD |
| 2025-11-07 |
111.5570 USD |
190,170.9057 DASH |
112.6590 USD |
99.4770 USD |
125.0000 USD |
101.2010 USD |
| 2025-11-06 |
113.9710 USD |
251,480.1308 DASH |
104.1640 USD |
97.0440 USD |
134.1390 USD |
113.6190 USD |
| 2025-11-05 |
113.5410 USD |
51,470.0622 DASH |
121.2010 USD |
106.1030 USD |
123.0790 USD |
109.0030 USD |
| 2025-11-04 |
131.8430 USD |
165,701.5417 DASH |
118.7390 USD |
112.2880 USD |
150.0000 USD |
140.7740 USD |
| 2025-11-03 |
87.4710 USD |
57,504.6998 DASH |
89.7660 USD |
81.8490 USD |
95.7820 USD |
83.6290 USD |
| 2025-11-02 |
86.4890 USD |
176,961.4464 DASH |
73.9140 USD |
70.1680 USD |
96.3000 USD |
89.6340 USD |
| 2025-11-01 |
65.3050 USD |
185,100.2596 DASH |
52.7670 USD |
51.7440 USD |
76.6360 USD |
68.1800 USD |
| 2025-10-31 |
46.3770 USD |
16,057.3755 DASH |
43.8220 USD |
43.7190 USD |
48.5860 USD |
47.1290 USD |
| 2025-10-30 |
44.6740 USD |
27,097.7195 DASH |
46.3350 USD |
41.1410 USD |
47.5930 USD |
43.6190 USD |
| 2025-10-29 |
46.8470 USD |
8,820.5508 DASH |
45.7160 USD |
45.3960 USD |
49.4140 USD |
49.3190 USD |
| 2025-10-28 |
48.0870 USD |
23,772.6891 DASH |
48.6560 USD |
45.7970 USD |
49.6260 USD |
46.8950 USD |
| 2025-10-27 |
51.6000 USD |
20,279.6583 DASH |
49.9090 USD |
49.4310 USD |
54.3830 USD |
50.4700 USD |
| 2025-10-26 |
44.6880 USD |
17,118.6660 DASH |
42.0310 USD |
41.2150 USD |
47.2940 USD |
46.3900 USD |
| 2025-10-25 |
41.5530 USD |
3,242.7935 DASH |
41.9150 USD |
40.9850 USD |
42.2090 USD |
41.3050 USD |
| 2025-10-24 |
41.6430 USD |
16,591.0528 DASH |
41.8380 USD |
39.4000 USD |
43.4290 USD |
40.0350 USD |
| 2025-10-23 |
42.1560 USD |
2,866.5416 DASH |
41.5890 USD |
41.4590 USD |
43.4980 USD |
43.4980 USD |
| 2025-10-22 |
45.2530 USD |
5,594.8411 DASH |
45.2700 USD |
43.5370 USD |
47.6460 USD |
44.4860 USD |
| 2025-10-21 |
46.3890 USD |
24,834.9069 DASH |
49.0020 USD |
44.5120 USD |
51.2210 USD |
48.2470 USD |
| 2025-10-20 |
43.4060 USD |
7,151.2622 DASH |
43.6100 USD |
41.3490 USD |
45.3880 USD |
44.5190 USD |
| 2025-10-19 |
43.1050 USD |
2,539.9639 DASH |
42.6700 USD |
41.8380 USD |
44.1370 USD |
43.2290 USD |
| 2025-10-18 |
44.7800 USD |
26,008.0813 DASH |
43.0500 USD |
42.0550 USD |
48.4020 USD |
42.5850 USD |
| 2025-10-17 |
42.3950 USD |
72,777.7204 DASH |
42.1560 USD |
38.8090 USD |
47.0470 USD |
44.5770 USD |