Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
58.3840 USD |
17,855.6015 DASH |
55.9470 USD |
55.7720 USD |
60.5280 USD |
57.1790 USD |
| 2026-09-16 |
54.5720 USD |
42,273.7766 DASH |
50.5360 USD |
49.9300 USD |
57.5370 USD |
55.1980 USD |
| 2026-09-15 |
51.6510 USD |
19,110.3659 DASH |
53.8410 USD |
49.3860 USD |
54.1450 USD |
50.4640 USD |
| 2026-09-14 |
54.5860 USD |
15,750.1166 DASH |
53.0170 USD |
52.6420 USD |
56.3010 USD |
53.7430 USD |
| 2026-09-13 |
54.2390 USD |
16,194.9470 DASH |
54.7040 USD |
52.5220 USD |
56.1560 USD |
53.1120 USD |
| 2026-09-12 |
55.9230 USD |
13,785.0012 DASH |
56.8500 USD |
54.6240 USD |
57.2290 USD |
54.7260 USD |
| 2026-09-11 |
56.4720 USD |
29,763.4299 DASH |
54.0300 USD |
54.0300 USD |
59.5210 USD |
56.6400 USD |
| 2026-09-10 |
56.8550 USD |
26,519.2623 DASH |
58.6970 USD |
54.8780 USD |
58.9380 USD |
54.8780 USD |
| 2026-09-09 |
63.0050 USD |
44,377.1171 DASH |
62.5330 USD |
58.0500 USD |
66.3370 USD |
59.1460 USD |
| 2026-09-08 |
62.9100 USD |
31,174.3331 DASH |
62.7070 USD |
61.3920 USD |
64.9840 USD |
62.2790 USD |
| 2026-09-07 |
66.7920 USD |
45,118.8162 DASH |
71.3320 USD |
63.2120 USD |
72.4120 USD |
64.0140 USD |
| 2026-09-06 |
70.3070 USD |
82,400.4002 DASH |
65.4440 USD |
65.2760 USD |
78.8610 USD |
71.2310 USD |
| 2026-09-05 |
68.1640 USD |
150,716.4958 DASH |
62.7040 USD |
61.6770 USD |
74.0000 USD |
65.5040 USD |
| 2026-09-04 |
53.7940 USD |
156,342.4611 DASH |
47.4400 USD |
46.0800 USD |
64.5980 USD |
62.6070 USD |
| 2026-09-03 |
45.4700 USD |
41,258.1989 DASH |
42.7260 USD |
42.0910 USD |
47.8840 USD |
46.6360 USD |
| 2026-09-02 |
42.3860 USD |
22,710.3127 DASH |
43.8850 USD |
41.1200 USD |
43.9210 USD |
42.8290 USD |
| 2026-09-01 |
45.1120 USD |
29,607.0838 DASH |
44.8060 USD |
42.8170 USD |
47.4600 USD |
43.8820 USD |
| 2026-08-31 |
45.8850 USD |
89,091.6660 DASH |
41.8090 USD |
40.5270 USD |
48.6000 USD |
45.3720 USD |
| 2026-08-30 |
42.8240 USD |
30,950.6069 DASH |
41.2410 USD |
40.5020 USD |
44.5550 USD |
43.3760 USD |
| 2026-08-29 |
40.6040 USD |
27,395.9793 DASH |
38.4760 USD |
38.3070 USD |
42.5910 USD |
41.2910 USD |
| 2026-08-28 |
38.4040 USD |
18,176.7206 DASH |
39.5690 USD |
36.9230 USD |
40.0860 USD |
38.2150 USD |
| 2026-08-27 |
39.6050 USD |
15,894.3806 DASH |
39.2330 USD |
38.1540 USD |
41.2940 USD |
39.6390 USD |
| 2026-08-26 |
38.1680 USD |
16,634.1704 DASH |
37.8950 USD |
36.9390 USD |
39.2430 USD |
39.1570 USD |
| 2026-08-25 |
41.2560 USD |
35,804.9526 DASH |
41.5220 USD |
37.5500 USD |
43.9950 USD |
37.9020 USD |
| 2026-08-24 |
41.8230 USD |
31,282.2793 DASH |
42.3960 USD |
40.5940 USD |
43.4320 USD |
41.4870 USD |
| 2026-08-23 |
42.1790 USD |
73,032.6276 DASH |
41.1360 USD |
38.3160 USD |
43.8230 USD |
42.2330 USD |
| 2026-08-22 |
42.1010 USD |
112,926.3668 DASH |
38.6800 USD |
35.4500 USD |
48.1470 USD |
40.9440 USD |
| 2026-08-21 |
36.0040 USD |
40,646.7713 DASH |
32.6780 USD |
32.6390 USD |
39.5890 USD |
38.6400 USD |
| 2026-08-20 |
32.3930 USD |
28,811.9582 DASH |
31.8250 USD |
31.3980 USD |
33.5780 USD |
32.7710 USD |
| 2026-08-19 |
30.7940 USD |
18,826.2033 DASH |
29.7880 USD |
29.5850 USD |
32.2850 USD |
31.6650 USD |
| 2026-08-18 |
29.9300 USD |
5,152.8636 DASH |
30.4610 USD |
29.7260 USD |
30.6290 USD |
29.8170 USD |
| 2026-08-17 |
30.3650 USD |
6,537.9165 DASH |
29.9540 USD |
29.8700 USD |
30.6250 USD |
30.4530 USD |
| 2026-08-16 |
30.0140 USD |
8,644.0933 DASH |
29.6850 USD |
29.4840 USD |
30.3930 USD |
29.9270 USD |
| 2026-08-15 |
30.0320 USD |
3,196.3279 DASH |
30.1260 USD |
29.6870 USD |
30.2140 USD |
29.7160 USD |
| 2026-08-14 |
29.8920 USD |
3,670.3666 DASH |
30.4280 USD |
29.6120 USD |
30.5970 USD |
30.1200 USD |
| 2026-08-13 |
30.2450 USD |
4,429.9362 DASH |
30.0390 USD |
29.8790 USD |
30.4780 USD |
30.3970 USD |
| 2026-08-12 |
30.4700 USD |
3,085.0332 DASH |
30.6140 USD |
29.9190 USD |
30.7500 USD |
29.9760 USD |
| 2026-08-11 |
30.6540 USD |
8,505.0025 DASH |
30.7240 USD |
30.2680 USD |
30.9270 USD |
30.6480 USD |
| 2026-08-10 |
31.0770 USD |
5,699.2602 DASH |
31.0070 USD |
30.8050 USD |
31.2790 USD |
30.8400 USD |
| 2026-08-09 |
31.5980 USD |
12,538.3354 DASH |
31.9520 USD |
30.9500 USD |
32.0480 USD |
31.0900 USD |
| 2026-08-08 |
31.4480 USD |
24,888.2152 DASH |
30.7510 USD |
30.5040 USD |
32.2660 USD |
31.9360 USD |
| 2026-08-07 |
31.1140 USD |
17,105.6283 DASH |
31.1600 USD |
30.6960 USD |
32.8500 USD |
30.7740 USD |
| 2026-08-06 |
30.8540 USD |
9,181.7132 DASH |
30.8320 USD |
30.0590 USD |
31.4400 USD |
31.1750 USD |
| 2026-08-05 |
31.2880 USD |
12,148.8206 DASH |
31.2450 USD |
30.7240 USD |
31.6450 USD |
30.8600 USD |
| 2026-08-04 |
31.3310 USD |
4,613.8154 DASH |
31.2000 USD |
30.9500 USD |
31.6290 USD |
31.2610 USD |
| 2026-08-03 |
31.1710 USD |
6,037.0707 DASH |
31.4160 USD |
30.7280 USD |
31.4900 USD |
31.0730 USD |
| 2026-08-02 |
31.3430 USD |
6,147.4515 DASH |
31.1270 USD |
31.1090 USD |
31.6870 USD |
31.4980 USD |
| 2026-08-01 |
31.3970 USD |
12,815.3317 DASH |
30.8760 USD |
30.5800 USD |
32.2060 USD |
31.0990 USD |
| 2026-07-31 |
30.2790 USD |
12,428.6793 DASH |
30.2470 USD |
29.5650 USD |
30.9500 USD |
30.7550 USD |
| 2026-07-30 |
30.0560 USD |
16,470.7748 DASH |
29.6370 USD |
29.2450 USD |
30.5800 USD |
30.2540 USD |