Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
30.0580 USD |
13,949.9200 DASH |
31.4770 USD |
28.8000 USD |
31.5510 USD |
29.6530 USD |
| 2026-07-28 |
30.6470 USD |
21,299.1981 DASH |
31.2320 USD |
29.9290 USD |
31.7820 USD |
31.4010 USD |
| 2026-07-27 |
32.2780 USD |
10,785.2910 DASH |
32.9070 USD |
31.0430 USD |
33.0050 USD |
31.2220 USD |
| 2026-07-26 |
32.6660 USD |
5,649.7865 DASH |
32.4630 USD |
32.3430 USD |
33.1990 USD |
32.8980 USD |
| 2026-07-25 |
32.2430 USD |
4,193.9122 DASH |
32.0130 USD |
31.9360 USD |
32.8040 USD |
32.4290 USD |
| 2026-07-24 |
32.4950 USD |
9,323.3320 DASH |
32.8480 USD |
31.8730 USD |
33.1990 USD |
32.0910 USD |
| 2026-07-23 |
33.2980 USD |
9,439.2566 DASH |
33.4500 USD |
32.6980 USD |
33.7620 USD |
32.8830 USD |
| 2026-07-22 |
33.8410 USD |
16,114.8124 DASH |
34.8630 USD |
33.2410 USD |
35.0170 USD |
33.4810 USD |
| 2026-07-21 |
34.6660 USD |
7,170.0355 DASH |
34.0880 USD |
33.8530 USD |
35.1280 USD |
34.8830 USD |
| 2026-07-20 |
34.2380 USD |
3,862.6070 DASH |
34.3080 USD |
33.5870 USD |
34.6650 USD |
34.1400 USD |
| 2026-07-19 |
34.3190 USD |
4,361.3265 DASH |
34.1720 USD |
33.6990 USD |
34.9870 USD |
34.3530 USD |
| 2026-07-18 |
33.9650 USD |
5,803.7988 DASH |
34.2790 USD |
33.5460 USD |
34.4160 USD |
34.1640 USD |
| 2026-07-17 |
33.6970 USD |
8,888.4807 DASH |
33.3030 USD |
33.0590 USD |
34.4840 USD |
34.2710 USD |
| 2026-07-16 |
33.7950 USD |
5,917.1403 DASH |
34.5460 USD |
33.1380 USD |
34.7390 USD |
33.2820 USD |
| 2026-07-15 |
34.6990 USD |
13,308.1837 DASH |
34.1250 USD |
33.9350 USD |
35.4970 USD |
34.5000 USD |
| 2026-07-14 |
33.5290 USD |
10,797.6465 DASH |
32.8860 USD |
32.3860 USD |
34.1800 USD |
34.0820 USD |
| 2026-07-13 |
33.5540 USD |
7,443.2204 DASH |
34.4560 USD |
32.5700 USD |
35.1440 USD |
32.8540 USD |
| 2026-07-12 |
34.4800 USD |
4,165.2714 DASH |
33.8760 USD |
33.7780 USD |
35.4790 USD |
34.3710 USD |
| 2026-07-11 |
34.6300 USD |
2,659.5227 DASH |
34.8260 USD |
33.8480 USD |
35.3560 USD |
33.9450 USD |
| 2026-07-10 |
34.7430 USD |
10,643.3130 DASH |
34.0730 USD |
33.9900 USD |
35.5230 USD |
34.8700 USD |
| 2026-07-09 |
34.2090 USD |
6,569.1166 DASH |
34.4150 USD |
33.6600 USD |
34.5660 USD |
34.0750 USD |
| 2026-07-08 |
34.1130 USD |
7,733.2439 DASH |
35.3250 USD |
33.2610 USD |
35.7350 USD |
34.2940 USD |
| 2026-07-07 |
36.2740 USD |
10,764.9175 DASH |
35.1330 USD |
34.5890 USD |
37.3000 USD |
35.4090 USD |
| 2026-07-06 |
34.8120 USD |
5,333.3274 DASH |
35.6560 USD |
34.0180 USD |
35.7790 USD |
35.1120 USD |
| 2026-07-05 |
35.1720 USD |
2,204.7199 DASH |
35.5200 USD |
34.6190 USD |
35.6980 USD |
35.6850 USD |
| 2026-07-04 |
35.6490 USD |
3,158.7469 DASH |
35.8850 USD |
34.9430 USD |
36.5890 USD |
35.6810 USD |
| 2026-07-03 |
35.6640 USD |
13,228.0201 DASH |
34.5230 USD |
34.5230 USD |
36.4920 USD |
35.8310 USD |
| 2026-07-02 |
34.1340 USD |
17,000.6620 DASH |
33.0630 USD |
33.0000 USD |
36.1470 USD |
34.5150 USD |
| 2026-07-01 |
32.9400 USD |
6,308.3097 DASH |
32.5320 USD |
31.7260 USD |
34.7400 USD |
33.0980 USD |
| 2026-06-30 |
33.0040 USD |
14,859.7054 DASH |
33.2590 USD |
32.2840 USD |
33.4930 USD |
32.5180 USD |
| 2026-06-29 |
32.8410 USD |
15,514.6114 DASH |
32.0310 USD |
31.7790 USD |
33.7840 USD |
33.2230 USD |
| 2026-06-28 |
32.3960 USD |
6,295.4711 DASH |
32.9370 USD |
31.7530 USD |
33.1190 USD |
32.2380 USD |
| 2026-06-27 |
33.9590 USD |
5,123.8851 DASH |
34.1890 USD |
32.7820 USD |
34.4660 USD |
32.9640 USD |
| 2026-06-26 |
33.8630 USD |
12,164.5243 DASH |
33.9170 USD |
32.7500 USD |
34.9640 USD |
34.2390 USD |
| 2026-06-25 |
33.8240 USD |
11,819.3840 DASH |
33.6920 USD |
32.1000 USD |
35.4260 USD |
33.9870 USD |
| 2026-06-24 |
33.9780 USD |
14,875.5977 DASH |
36.4170 USD |
32.0030 USD |
36.9750 USD |
33.6260 USD |
| 2026-06-23 |
35.1740 USD |
21,915.0954 DASH |
34.5230 USD |
33.5540 USD |
36.5090 USD |
36.2170 USD |
| 2026-06-22 |
34.9390 USD |
10,369.4965 DASH |
34.7280 USD |
34.1430 USD |
35.7220 USD |
34.4130 USD |
| 2026-06-21 |
36.1970 USD |
7,506.4163 DASH |
36.9360 USD |
34.5920 USD |
37.2830 USD |
34.5960 USD |
| 2026-06-20 |
36.8110 USD |
12,215.4275 DASH |
37.6090 USD |
36.0040 USD |
38.2210 USD |
36.9270 USD |
| 2026-06-19 |
35.5240 USD |
4,430.1060 DASH |
35.4410 USD |
34.4320 USD |
37.4340 USD |
37.4340 USD |
| 2026-06-18 |
35.3500 USD |
10,331.4339 DASH |
36.3180 USD |
34.4000 USD |
36.5960 USD |
35.4050 USD |
| 2026-06-17 |
36.7830 USD |
7,197.0884 DASH |
37.5020 USD |
35.7800 USD |
38.1300 USD |
36.2440 USD |
| 2026-06-16 |
37.6150 USD |
18,334.8700 DASH |
38.2350 USD |
36.9070 USD |
38.8180 USD |
37.4940 USD |
| 2026-06-15 |
39.1820 USD |
29,943.7580 DASH |
38.4400 USD |
37.4550 USD |
40.1800 USD |
38.2610 USD |
| 2026-06-14 |
36.2680 USD |
12,324.7048 DASH |
35.4800 USD |
34.6160 USD |
38.2570 USD |
38.2570 USD |
| 2026-06-13 |
35.2040 USD |
6,026.1329 DASH |
34.3400 USD |
34.2770 USD |
35.6920 USD |
35.4920 USD |
| 2026-06-12 |
35.0580 USD |
14,596.7453 DASH |
35.6670 USD |
34.2270 USD |
35.8260 USD |
34.3380 USD |
| 2026-06-11 |
35.1000 USD |
20,069.9096 DASH |
33.8130 USD |
33.8070 USD |
36.1410 USD |
35.6180 USD |
| 2026-06-10 |
34.4510 USD |
13,628.0119 DASH |
35.2180 USD |
33.3240 USD |
35.6150 USD |
33.8090 USD |