Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
22.8210 USD |
724.2208 DASH |
23.2810 USD |
22.0840 USD |
23.5450 USD |
23.1520 USD |
| 2025-07-23 |
24.5930 USD |
1,926.0564 DASH |
25.3640 USD |
22.9020 USD |
25.7330 USD |
23.4640 USD |
| 2025-07-22 |
24.6650 USD |
2,765.5774 DASH |
24.9700 USD |
24.2730 USD |
25.5620 USD |
24.9680 USD |
| 2025-07-21 |
25.2920 USD |
1,931.6848 DASH |
25.1720 USD |
24.7150 USD |
25.8870 USD |
25.3880 USD |
| 2025-07-20 |
25.1460 USD |
5,542.2800 DASH |
24.2530 USD |
24.2490 USD |
25.9670 USD |
25.7140 USD |
| 2025-07-19 |
24.0190 USD |
1,951.7617 DASH |
23.6580 USD |
23.0850 USD |
24.7530 USD |
24.1700 USD |
| 2025-07-18 |
24.0740 USD |
2,036.6291 DASH |
22.8460 USD |
22.8460 USD |
24.8780 USD |
23.6260 USD |
| 2025-07-17 |
22.5690 USD |
708.6274 DASH |
22.7000 USD |
22.2850 USD |
22.9630 USD |
22.6820 USD |
| 2025-07-16 |
22.2720 USD |
1,456.3743 DASH |
22.3660 USD |
21.7820 USD |
22.5810 USD |
22.3020 USD |
| 2025-07-15 |
21.7970 USD |
409.3311 DASH |
22.1820 USD |
21.3440 USD |
22.1830 USD |
21.3920 USD |
| 2025-07-14 |
22.8260 USD |
3,688.3986 DASH |
22.3530 USD |
22.2890 USD |
23.1470 USD |
22.8020 USD |
| 2025-07-13 |
22.4860 USD |
2,230.4864 DASH |
21.7800 USD |
21.7020 USD |
23.0960 USD |
22.7690 USD |
| 2025-07-12 |
21.7060 USD |
1,229.2380 DASH |
21.7490 USD |
21.2070 USD |
22.1150 USD |
21.4470 USD |
| 2025-07-11 |
22.0430 USD |
2,223.7580 DASH |
21.3640 USD |
21.3200 USD |
22.4080 USD |
22.4080 USD |
| 2025-07-10 |
21.1210 USD |
3,362.5921 DASH |
20.6860 USD |
20.6640 USD |
21.6600 USD |
21.4660 USD |
| 2025-07-09 |
20.0250 USD |
1,737.9077 DASH |
19.9840 USD |
19.7950 USD |
20.8740 USD |
20.7970 USD |
| 2025-07-08 |
19.8180 USD |
69.6963 DASH |
19.8190 USD |
19.6620 USD |
19.8680 USD |
19.7640 USD |
| 2025-07-07 |
20.0660 USD |
557.1493 DASH |
20.1060 USD |
19.7480 USD |
20.1850 USD |
19.7790 USD |
| 2025-07-06 |
20.0060 USD |
830.3534 DASH |
19.7380 USD |
19.6980 USD |
20.1970 USD |
19.9900 USD |
| 2025-07-05 |
19.8810 USD |
815.9242 DASH |
19.8460 USD |
19.7100 USD |
19.9080 USD |
19.8150 USD |
| 2025-07-04 |
20.2670 USD |
434.8579 DASH |
20.4720 USD |
19.9060 USD |
20.4720 USD |
20.2080 USD |
| 2025-07-03 |
20.6600 USD |
1,658.2328 DASH |
20.5320 USD |
20.2890 USD |
20.9650 USD |
20.5090 USD |
| 2025-07-02 |
19.5840 USD |
2,874.8316 DASH |
19.3170 USD |
19.1420 USD |
19.7490 USD |
19.7290 USD |
| 2025-07-01 |
19.4210 USD |
1,020.9616 DASH |
20.0470 USD |
19.0770 USD |
20.0470 USD |
19.3570 USD |
| 2025-06-30 |
20.3530 USD |
1,508.6050 DASH |
20.3410 USD |
19.9860 USD |
20.4980 USD |
20.0930 USD |
| 2025-06-29 |
19.8560 USD |
1,850.6274 DASH |
19.8410 USD |
19.7400 USD |
20.0700 USD |
19.9850 USD |
| 2025-06-28 |
19.6040 USD |
554.5443 DASH |
19.5240 USD |
19.4430 USD |
19.7780 USD |
19.7610 USD |
| 2025-06-27 |
19.3550 USD |
2,174.3767 DASH |
19.2860 USD |
19.2130 USD |
19.5020 USD |
19.2850 USD |
| 2025-06-26 |
19.4910 USD |
1,154.0383 DASH |
19.7840 USD |
19.3180 USD |
20.1540 USD |
19.3180 USD |
| 2025-06-25 |
19.9790 USD |
1,875.7189 DASH |
20.1600 USD |
19.6620 USD |
20.3140 USD |
19.7070 USD |
| 2025-06-24 |
19.9750 USD |
839.5042 DASH |
19.7880 USD |
19.7690 USD |
20.2210 USD |
19.8940 USD |
| 2025-06-23 |
18.7010 USD |
6,812.3070 DASH |
18.3190 USD |
18.1010 USD |
19.7450 USD |
19.5440 USD |
| 2025-06-22 |
18.7130 USD |
586.0676 DASH |
18.8420 USD |
18.4770 USD |
19.0410 USD |
18.6930 USD |
| 2025-06-21 |
19.4580 USD |
669.0341 DASH |
19.5240 USD |
19.2440 USD |
19.7190 USD |
19.3100 USD |
| 2025-06-20 |
20.0610 USD |
1,444.0649 DASH |
19.9380 USD |
19.6930 USD |
20.2370 USD |
19.7810 USD |
| 2025-06-19 |
19.7800 USD |
1,155.5534 DASH |
19.9430 USD |
19.6250 USD |
20.0250 USD |
19.6250 USD |
| 2025-06-18 |
19.7890 USD |
110.2285 DASH |
19.6360 USD |
19.5650 USD |
20.0320 USD |
19.9910 USD |
| 2025-06-17 |
20.1130 USD |
1,046.3667 DASH |
20.1090 USD |
19.8310 USD |
20.4440 USD |
20.0540 USD |
| 2025-06-16 |
20.5360 USD |
1,190.8717 DASH |
20.1240 USD |
19.9540 USD |
20.9090 USD |
20.8440 USD |
| 2025-06-15 |
20.2420 USD |
601.1873 DASH |
20.2410 USD |
20.1300 USD |
20.4050 USD |
20.3060 USD |
| 2025-06-14 |
20.3290 USD |
1,972.1104 DASH |
20.4950 USD |
20.2170 USD |
20.5260 USD |
20.2180 USD |
| 2025-06-13 |
20.0580 USD |
3,425.2579 DASH |
20.5090 USD |
19.5750 USD |
20.5400 USD |
20.2360 USD |
| 2025-06-12 |
21.4600 USD |
416.3498 DASH |
21.7830 USD |
21.0420 USD |
21.7890 USD |
21.4140 USD |
| 2025-06-11 |
22.3160 USD |
1,358.9295 DASH |
22.5440 USD |
21.7170 USD |
22.6630 USD |
21.8130 USD |
| 2025-06-10 |
22.2210 USD |
134.9386 DASH |
22.2880 USD |
21.9260 USD |
22.4040 USD |
21.9260 USD |
| 2025-06-09 |
21.4360 USD |
1,515.6197 DASH |
21.4050 USD |
21.2240 USD |
21.8560 USD |
21.8560 USD |
| 2025-06-08 |
21.5140 USD |
869.2231 DASH |
21.6260 USD |
21.2430 USD |
21.8010 USD |
21.5050 USD |
| 2025-06-07 |
21.5500 USD |
929.5547 DASH |
21.3130 USD |
21.3130 USD |
21.7660 USD |
21.5150 USD |
| 2025-06-06 |
20.9340 USD |
322.5032 DASH |
20.5690 USD |
20.3020 USD |
21.5150 USD |
21.4160 USD |
| 2025-06-05 |
21.4870 USD |
215.7841 DASH |
21.5850 USD |
21.2090 USD |
21.6880 USD |
21.6790 USD |