Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
41.3280 USD |
14,101.2462 DASH |
41.4100 USD |
39.8130 USD |
42.5460 USD |
40.2110 USD |
| 2026-02-03 |
41.8880 USD |
47,050.0971 DASH |
44.0640 USD |
40.0000 USD |
44.8250 USD |
42.8590 USD |
| 2026-02-02 |
44.3700 USD |
15,905.6637 DASH |
43.9660 USD |
42.0960 USD |
45.5920 USD |
45.2720 USD |
| 2026-02-01 |
45.4220 USD |
12,826.1789 DASH |
44.2650 USD |
44.2650 USD |
46.6950 USD |
44.7290 USD |
| 2026-01-31 |
50.7180 USD |
970.3832 DASH |
51.2400 USD |
50.0800 USD |
51.3580 USD |
50.2760 USD |
| 2026-01-30 |
52.9550 USD |
18,452.2969 DASH |
54.5580 USD |
51.1560 USD |
55.2820 USD |
52.1140 USD |
| 2026-01-29 |
56.7440 USD |
12,651.3153 DASH |
58.3160 USD |
55.3520 USD |
59.0200 USD |
57.8100 USD |
| 2026-01-28 |
61.7370 USD |
23,677.8664 DASH |
62.4150 USD |
60.3300 USD |
63.5880 USD |
60.6810 USD |
| 2026-01-27 |
62.2410 USD |
36,830.7042 DASH |
59.8580 USD |
59.5940 USD |
65.5570 USD |
59.9990 USD |
| 2026-01-26 |
58.9350 USD |
22,473.9397 DASH |
58.7120 USD |
57.7920 USD |
60.5490 USD |
59.0880 USD |
| 2026-01-25 |
62.7730 USD |
28,404.8088 DASH |
63.3050 USD |
61.2660 USD |
65.9800 USD |
62.0050 USD |
| 2026-01-24 |
65.5330 USD |
29,957.5105 DASH |
67.4260 USD |
64.6710 USD |
67.4860 USD |
65.2370 USD |
| 2026-01-23 |
68.8490 USD |
88,019.1268 DASH |
62.7460 USD |
62.5240 USD |
72.9170 USD |
70.7500 USD |
| 2026-01-22 |
66.5520 USD |
11,781.3952 DASH |
67.2920 USD |
64.8110 USD |
68.3060 USD |
67.0390 USD |
| 2026-01-21 |
69.0120 USD |
85,702.4701 DASH |
69.7140 USD |
66.1670 USD |
72.3100 USD |
67.2650 USD |
| 2026-01-20 |
71.9660 USD |
174,998.7448 DASH |
75.3800 USD |
67.6020 USD |
76.0010 USD |
69.7220 USD |
| 2026-01-19 |
79.9590 USD |
43,212.3494 DASH |
78.7710 USD |
73.2140 USD |
85.4410 USD |
83.5130 USD |
| 2026-01-18 |
77.5570 USD |
53,453.9174 DASH |
74.6260 USD |
71.5530 USD |
84.1330 USD |
79.5000 USD |
| 2026-01-17 |
78.9850 USD |
99,347.1166 DASH |
85.4940 USD |
73.1050 USD |
85.8680 USD |
75.8030 USD |
| 2026-01-16 |
88.8870 USD |
94,671.3546 DASH |
80.8280 USD |
79.7210 USD |
96.6300 USD |
94.4600 USD |
| 2026-01-15 |
81.4500 USD |
114,079.3353 DASH |
79.9120 USD |
75.1490 USD |
87.3080 USD |
79.8000 USD |
| 2026-01-14 |
72.2100 USD |
206,140.3322 DASH |
58.8040 USD |
55.8080 USD |
87.6310 USD |
83.6120 USD |
| 2026-01-13 |
55.4870 USD |
283,272.7600 DASH |
39.3210 USD |
39.1880 USD |
69.9080 USD |
56.3420 USD |
| 2026-01-12 |
38.1330 USD |
15,626.1444 DASH |
37.2070 USD |
36.7700 USD |
38.7840 USD |
38.6050 USD |
| 2026-01-11 |
37.2770 USD |
489.0320 DASH |
37.2030 USD |
36.9520 USD |
37.6940 USD |
37.5560 USD |
| 2026-01-10 |
37.1300 USD |
4,921.1070 DASH |
37.7360 USD |
36.6680 USD |
37.9010 USD |
37.7120 USD |
| 2026-01-09 |
39.0730 USD |
2,148.6953 DASH |
38.7560 USD |
38.7480 USD |
39.5860 USD |
39.4880 USD |
| 2026-01-08 |
38.9560 USD |
8,705.4269 DASH |
40.8330 USD |
37.5960 USD |
41.3670 USD |
37.9760 USD |
| 2026-01-07 |
42.3660 USD |
8,046.6273 DASH |
44.5430 USD |
40.8450 USD |
44.5880 USD |
41.4030 USD |
| 2026-01-06 |
44.7160 USD |
3,550.8928 DASH |
44.0010 USD |
43.5880 USD |
45.1890 USD |
44.9260 USD |
| 2026-01-05 |
43.0800 USD |
7,132.9385 DASH |
43.4430 USD |
42.3560 USD |
44.3400 USD |
42.8280 USD |
| 2026-01-04 |
42.6520 USD |
2,779.3329 DASH |
43.1900 USD |
42.3100 USD |
43.5500 USD |
42.5820 USD |
| 2026-01-03 |
43.5490 USD |
5,563.2967 DASH |
42.7960 USD |
42.2530 USD |
45.1460 USD |
42.6720 USD |
| 2026-01-02 |
42.3790 USD |
1,101.8322 DASH |
43.2330 USD |
41.8170 USD |
43.3750 USD |
42.1140 USD |
| 2026-01-01 |
42.6000 USD |
7,492.5590 DASH |
41.6100 USD |
40.9690 USD |
44.4100 USD |
42.4260 USD |
| 2025-12-31 |
42.0130 USD |
6,420.6248 DASH |
42.5900 USD |
40.7110 USD |
43.3660 USD |
41.0770 USD |
| 2025-12-30 |
42.8090 USD |
2,870.1898 DASH |
42.3600 USD |
42.1360 USD |
43.2330 USD |
42.4920 USD |
| 2025-12-29 |
44.4420 USD |
10,416.9452 DASH |
43.9940 USD |
43.6040 USD |
45.1070 USD |
43.6510 USD |
| 2025-12-28 |
44.3740 USD |
26,663.5924 DASH |
44.6280 USD |
43.4520 USD |
45.8230 USD |
43.7460 USD |
| 2025-12-27 |
43.6760 USD |
55,166.6405 DASH |
39.2600 USD |
39.0550 USD |
47.2540 USD |
44.2320 USD |
| 2025-12-26 |
39.1220 USD |
3,236.8310 DASH |
37.9730 USD |
37.8220 USD |
39.7890 USD |
39.4040 USD |
| 2025-12-25 |
39.4370 USD |
14,740.5199 DASH |
38.3240 USD |
37.9910 USD |
40.2840 USD |
39.2820 USD |
| 2025-12-24 |
37.1480 USD |
12,949.1508 DASH |
37.7730 USD |
35.9280 USD |
38.4710 USD |
38.2330 USD |
| 2025-12-23 |
37.5830 USD |
7,480.0523 DASH |
38.3030 USD |
36.7370 USD |
38.9560 USD |
37.4640 USD |
| 2025-12-22 |
38.4690 USD |
5,565.1705 DASH |
38.3240 USD |
37.8760 USD |
39.3030 USD |
38.2020 USD |
| 2025-12-21 |
39.4920 USD |
5,163.6710 DASH |
40.0430 USD |
38.0000 USD |
40.0430 USD |
38.1680 USD |
| 2025-12-20 |
39.7790 USD |
7,670.8219 DASH |
38.6360 USD |
38.4070 USD |
41.1970 USD |
40.2860 USD |
| 2025-12-19 |
37.3670 USD |
18,279.7341 DASH |
35.7120 USD |
35.0740 USD |
39.7000 USD |
39.1510 USD |
| 2025-12-18 |
37.7770 USD |
2,335.2902 DASH |
38.0620 USD |
37.3970 USD |
38.4630 USD |
37.7570 USD |
| 2025-12-17 |
40.2000 USD |
2,037.8200 DASH |
41.0640 USD |
39.7120 USD |
41.0770 USD |
39.7120 USD |