Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
22.8070 USD |
365.9538 DASH |
23.0510 USD |
22.4150 USD |
23.3010 USD |
23.0000 USD |
| 2025-03-15 |
22.9800 USD |
819.5621 DASH |
22.6350 USD |
22.5660 USD |
23.2540 USD |
23.1970 USD |
| 2025-03-14 |
22.5060 USD |
1,670.6622 DASH |
22.1540 USD |
22.1540 USD |
23.0760 USD |
22.6110 USD |
| 2025-03-13 |
22.0000 USD |
1,072.0308 DASH |
22.1540 USD |
21.5960 USD |
22.3190 USD |
21.9900 USD |
| 2025-03-12 |
21.7620 USD |
1,938.2167 DASH |
21.7960 USD |
21.1110 USD |
22.3880 USD |
22.0470 USD |
| 2025-03-11 |
21.1600 USD |
8,725.4615 DASH |
21.0000 USD |
20.0000 USD |
22.2500 USD |
22.2500 USD |
| 2025-03-10 |
22.1010 USD |
1,792.2214 DASH |
22.2220 USD |
21.2420 USD |
23.1720 USD |
21.2950 USD |
| 2025-03-09 |
22.4960 USD |
2,722.8913 DASH |
24.0970 USD |
21.7200 USD |
24.2420 USD |
22.3950 USD |
| 2025-03-08 |
24.0870 USD |
397.5999 DASH |
24.1490 USD |
23.8000 USD |
24.4630 USD |
24.3900 USD |
| 2025-03-07 |
24.2440 USD |
1,644.9569 DASH |
24.6210 USD |
23.3520 USD |
24.9410 USD |
24.1630 USD |
| 2025-03-06 |
24.8900 USD |
821.6715 DASH |
24.6700 USD |
24.2060 USD |
25.3720 USD |
24.4490 USD |
| 2025-03-05 |
24.2200 USD |
813.5935 DASH |
24.2120 USD |
23.8200 USD |
24.7270 USD |
24.4510 USD |
| 2025-03-04 |
23.3090 USD |
3,402.1185 DASH |
23.9430 USD |
22.8180 USD |
24.1510 USD |
23.2080 USD |
| 2025-03-03 |
25.2020 USD |
2,659.0037 DASH |
27.3780 USD |
24.1900 USD |
27.4530 USD |
24.4030 USD |
| 2025-03-02 |
26.4930 USD |
3,192.4669 DASH |
25.3350 USD |
25.1710 USD |
27.9410 USD |
27.4070 USD |
| 2025-03-01 |
25.3840 USD |
1,506.1110 DASH |
25.9070 USD |
24.7970 USD |
26.4140 USD |
25.2000 USD |
| 2025-02-28 |
24.3830 USD |
9,629.3122 DASH |
26.1820 USD |
23.5090 USD |
26.2280 USD |
25.9600 USD |
| 2025-02-27 |
26.5780 USD |
510.0773 DASH |
26.4650 USD |
26.1300 USD |
26.9920 USD |
26.9420 USD |
| 2025-02-26 |
25.6950 USD |
1,653.8470 DASH |
25.3590 USD |
25.3050 USD |
26.4100 USD |
26.1890 USD |
| 2025-02-25 |
23.5770 USD |
3,050.4728 DASH |
24.1420 USD |
22.8250 USD |
24.7260 USD |
24.3610 USD |
| 2025-02-24 |
25.7150 USD |
5,492.6367 DASH |
27.0840 USD |
24.8200 USD |
27.1360 USD |
25.3860 USD |
| 2025-02-23 |
27.2460 USD |
2,185.1646 DASH |
27.3810 USD |
26.8240 USD |
27.7520 USD |
27.2040 USD |
| 2025-02-22 |
27.0900 USD |
1,891.9409 DASH |
26.6020 USD |
26.6020 USD |
27.5680 USD |
27.1580 USD |
| 2025-02-21 |
27.4360 USD |
2,389.2898 DASH |
27.6500 USD |
26.3470 USD |
28.5660 USD |
26.7390 USD |
| 2025-02-20 |
26.8120 USD |
1,494.3893 DASH |
26.4940 USD |
26.3890 USD |
27.3800 USD |
27.3570 USD |
| 2025-02-19 |
26.1980 USD |
3,645.2754 DASH |
25.7500 USD |
25.4920 USD |
26.7860 USD |
26.0340 USD |
| 2025-02-18 |
25.5810 USD |
1,280.7137 DASH |
26.5110 USD |
24.9590 USD |
26.5540 USD |
25.7600 USD |
| 2025-02-17 |
26.5690 USD |
1,487.7537 DASH |
26.7860 USD |
25.9620 USD |
27.3880 USD |
26.4580 USD |
| 2025-02-16 |
26.9340 USD |
1,049.2632 DASH |
27.1160 USD |
26.6240 USD |
27.3760 USD |
26.8240 USD |
| 2025-02-15 |
27.6120 USD |
609.7153 DASH |
27.9300 USD |
27.0270 USD |
28.2370 USD |
27.0270 USD |
| 2025-02-14 |
28.3060 USD |
6,410.6545 DASH |
27.7090 USD |
27.1950 USD |
29.0030 USD |
27.9140 USD |
| 2025-02-13 |
27.4630 USD |
1,392.7752 DASH |
27.9400 USD |
26.9850 USD |
28.5800 USD |
27.6270 USD |
| 2025-02-12 |
26.9590 USD |
2,071.6558 DASH |
26.8240 USD |
25.7000 USD |
27.9410 USD |
27.8020 USD |
| 2025-02-11 |
27.4000 USD |
1,668.8308 DASH |
27.0410 USD |
26.4180 USD |
28.2920 USD |
26.8960 USD |
| 2025-02-10 |
26.3950 USD |
805.1139 DASH |
25.8520 USD |
25.0350 USD |
26.9310 USD |
26.8180 USD |
| 2025-02-09 |
26.1070 USD |
3,307.9223 DASH |
25.7740 USD |
24.9590 USD |
26.6210 USD |
24.9590 USD |
| 2025-02-08 |
24.8410 USD |
1,710.0363 DASH |
24.9770 USD |
24.4420 USD |
25.7760 USD |
25.7760 USD |
| 2025-02-07 |
25.4680 USD |
6,328.6257 DASH |
24.5410 USD |
24.2310 USD |
26.2140 USD |
24.4130 USD |
| 2025-02-06 |
24.5580 USD |
2,840.0488 DASH |
25.3400 USD |
23.9860 USD |
25.7600 USD |
24.5230 USD |
| 2025-02-05 |
25.9110 USD |
1,951.3005 DASH |
25.7550 USD |
25.0560 USD |
26.3050 USD |
25.7250 USD |
| 2025-02-04 |
25.0760 USD |
11,892.6401 DASH |
26.9170 USD |
24.2620 USD |
27.2210 USD |
25.5580 USD |
| 2025-02-03 |
24.2780 USD |
10,396.9865 DASH |
26.1750 USD |
20.0960 USD |
26.8900 USD |
26.5680 USD |
| 2025-02-02 |
28.5410 USD |
5,337.5132 DASH |
30.4830 USD |
26.2130 USD |
31.2460 USD |
27.3480 USD |
| 2025-02-01 |
33.2400 USD |
3,044.7641 DASH |
33.8150 USD |
32.7000 USD |
34.7900 USD |
32.7410 USD |
| 2025-01-31 |
33.7030 USD |
5,002.3408 DASH |
34.1760 USD |
33.1120 USD |
35.0530 USD |
34.1670 USD |
| 2025-01-30 |
33.7360 USD |
3,454.3862 DASH |
32.0850 USD |
31.8800 USD |
34.9310 USD |
34.1500 USD |
| 2025-01-29 |
31.5170 USD |
3,923.8543 DASH |
30.9160 USD |
30.6340 USD |
33.0480 USD |
32.7240 USD |
| 2025-01-28 |
32.5080 USD |
1,237.7228 DASH |
33.4800 USD |
31.8350 USD |
33.5150 USD |
32.1030 USD |
| 2025-01-27 |
31.9120 USD |
3,614.5660 DASH |
33.7330 USD |
30.6110 USD |
33.7640 USD |
32.3530 USD |
| 2025-01-26 |
35.0730 USD |
4,043.0966 DASH |
35.1420 USD |
34.6510 USD |
35.5860 USD |
34.8510 USD |