Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
34.9750 USD |
914.1438 DASH |
34.8440 USD |
34.7000 USD |
35.6020 USD |
35.1410 USD |
| 2025-01-24 |
35.2140 USD |
4,431.5554 DASH |
35.5680 USD |
34.3320 USD |
36.0230 USD |
34.9800 USD |
| 2025-01-23 |
35.1030 USD |
859.3205 DASH |
35.8410 USD |
34.5500 USD |
35.8780 USD |
35.6650 USD |
| 2025-01-22 |
36.7210 USD |
2,795.9603 DASH |
36.7400 USD |
36.1070 USD |
37.5110 USD |
36.1360 USD |
| 2025-01-21 |
36.4530 USD |
1,359.2384 DASH |
36.4120 USD |
34.5260 USD |
38.0630 USD |
36.7010 USD |
| 2025-01-20 |
36.5120 USD |
2,922.3632 DASH |
35.6620 USD |
34.7680 USD |
39.0980 USD |
36.6800 USD |
| 2025-01-19 |
37.4710 USD |
8,862.9708 DASH |
39.8410 USD |
35.0100 USD |
40.4460 USD |
35.5280 USD |
| 2025-01-18 |
40.8400 USD |
2,113.4341 DASH |
43.7700 USD |
39.2330 USD |
44.2550 USD |
39.4620 USD |
| 2025-01-17 |
43.0980 USD |
7,343.7193 DASH |
39.5540 USD |
39.5540 USD |
44.4080 USD |
42.9710 USD |
| 2025-01-16 |
39.5840 USD |
2,685.2944 DASH |
40.1060 USD |
38.3960 USD |
40.6560 USD |
40.0240 USD |
| 2025-01-15 |
38.1310 USD |
3,656.1244 DASH |
37.6750 USD |
36.7620 USD |
39.7440 USD |
39.7440 USD |
| 2025-01-14 |
36.2050 USD |
1,454.9180 DASH |
35.3990 USD |
35.2320 USD |
37.1700 USD |
37.0750 USD |
| 2025-01-13 |
34.6760 USD |
2,612.9864 DASH |
36.8680 USD |
33.0170 USD |
37.7050 USD |
35.9180 USD |
| 2025-01-12 |
36.9680 USD |
1,233.3705 DASH |
37.2620 USD |
36.5400 USD |
37.4420 USD |
37.3130 USD |
| 2025-01-11 |
37.1430 USD |
1,797.0121 DASH |
37.5950 USD |
36.7410 USD |
37.8760 USD |
36.9690 USD |
| 2025-01-10 |
37.0940 USD |
3,477.2792 DASH |
36.9640 USD |
36.2390 USD |
37.6000 USD |
37.1960 USD |
| 2025-01-09 |
36.7240 USD |
2,687.7592 DASH |
37.6660 USD |
35.7940 USD |
38.0360 USD |
36.5640 USD |
| 2025-01-08 |
37.2490 USD |
4,266.0825 DASH |
38.6640 USD |
35.3470 USD |
39.1390 USD |
37.0930 USD |
| 2025-01-07 |
41.4840 USD |
3,684.8842 DASH |
43.4000 USD |
38.7570 USD |
43.5430 USD |
38.8820 USD |
| 2025-01-06 |
43.4810 USD |
4,551.0048 DASH |
43.5880 USD |
42.4230 USD |
44.7310 USD |
43.5470 USD |
| 2025-01-05 |
43.7390 USD |
3,730.4663 DASH |
42.6620 USD |
42.0460 USD |
44.5130 USD |
44.1010 USD |
| 2025-01-04 |
42.7100 USD |
4,599.1369 DASH |
43.2600 USD |
42.1170 USD |
43.6020 USD |
42.6740 USD |
| 2025-01-03 |
42.2780 USD |
7,942.2565 DASH |
40.1290 USD |
39.1660 USD |
43.9240 USD |
43.0150 USD |
| 2025-01-02 |
39.7670 USD |
3,802.2606 DASH |
39.5350 USD |
38.6310 USD |
41.1530 USD |
40.6000 USD |
| 2025-01-01 |
38.1230 USD |
1,087.3970 DASH |
37.8830 USD |
37.2300 USD |
39.3550 USD |
38.8430 USD |
| 2024-12-31 |
38.4980 USD |
1,829.9009 DASH |
38.3100 USD |
37.5550 USD |
39.4600 USD |
38.8260 USD |
| 2024-12-30 |
39.5380 USD |
5,175.7539 DASH |
39.6680 USD |
37.4780 USD |
41.5860 USD |
39.9110 USD |
| 2024-12-29 |
40.6290 USD |
5,187.2242 DASH |
43.4720 USD |
39.3410 USD |
43.7030 USD |
39.6360 USD |
| 2024-12-28 |
39.7530 USD |
8,159.7346 DASH |
39.2430 USD |
38.5860 USD |
41.1470 USD |
40.9660 USD |
| 2024-12-27 |
40.6700 USD |
5,761.9671 DASH |
40.5530 USD |
38.8160 USD |
42.2090 USD |
40.0100 USD |
| 2024-12-26 |
42.4190 USD |
6,545.0313 DASH |
45.9300 USD |
40.5100 USD |
46.3900 USD |
40.5100 USD |
| 2024-12-25 |
46.6760 USD |
11,277.2883 DASH |
43.5030 USD |
43.5030 USD |
49.5170 USD |
45.5350 USD |
| 2024-12-24 |
42.0380 USD |
12,854.0205 DASH |
39.0020 USD |
38.2630 USD |
45.6530 USD |
42.9940 USD |
| 2024-12-23 |
36.1430 USD |
964.0222 DASH |
35.2480 USD |
34.7260 USD |
36.8680 USD |
36.5000 USD |
| 2024-12-22 |
35.8480 USD |
4,303.1564 DASH |
35.5140 USD |
34.6110 USD |
37.1490 USD |
35.5240 USD |
| 2024-12-21 |
37.7420 USD |
4,056.7088 DASH |
38.2660 USD |
35.7430 USD |
40.5650 USD |
36.3000 USD |
| 2024-12-20 |
35.2230 USD |
7,695.3410 DASH |
36.0680 USD |
31.4660 USD |
38.2790 USD |
37.2980 USD |
| 2024-12-19 |
37.9710 USD |
6,352.2078 DASH |
38.7870 USD |
34.6360 USD |
40.5010 USD |
35.9610 USD |
| 2024-12-18 |
41.0600 USD |
5,204.0299 DASH |
44.3630 USD |
37.7010 USD |
44.6540 USD |
39.4000 USD |
| 2024-12-17 |
44.8880 USD |
3,263.5138 DASH |
44.8520 USD |
43.7820 USD |
46.9540 USD |
44.5130 USD |
| 2024-12-16 |
45.4100 USD |
6,268.7553 DASH |
47.1020 USD |
43.4550 USD |
48.0390 USD |
45.4390 USD |
| 2024-12-15 |
45.6300 USD |
1,973.0168 DASH |
46.1030 USD |
44.6220 USD |
47.4520 USD |
46.6940 USD |
| 2024-12-14 |
46.8440 USD |
4,539.8161 DASH |
48.5490 USD |
45.1070 USD |
49.0000 USD |
45.3090 USD |
| 2024-12-13 |
48.3570 USD |
1,783.6458 DASH |
48.8100 USD |
47.6660 USD |
49.6350 USD |
48.7300 USD |
| 2024-12-12 |
49.5420 USD |
4,561.2973 DASH |
48.8560 USD |
47.6890 USD |
51.3430 USD |
48.7200 USD |
| 2024-12-11 |
46.5480 USD |
13,148.9872 DASH |
45.5360 USD |
43.5130 USD |
50.1180 USD |
48.5680 USD |
| 2024-12-10 |
43.5410 USD |
12,484.0222 DASH |
47.2570 USD |
40.0110 USD |
47.7880 USD |
46.1410 USD |
| 2024-12-09 |
50.1740 USD |
14,645.9217 DASH |
58.0650 USD |
41.4000 USD |
58.0700 USD |
44.8690 USD |
| 2024-12-08 |
58.7810 USD |
5,424.9188 DASH |
60.0250 USD |
57.5520 USD |
60.3250 USD |
58.1610 USD |
| 2024-12-07 |
60.8920 USD |
3,960.9287 DASH |
61.5050 USD |
59.0810 USD |
63.0140 USD |
59.6190 USD |