Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
36.5100 USD |
31,849.4136 DASH |
36.8080 USD |
35.0860 USD |
38.4230 USD |
35.2080 USD |
| 2026-06-08 |
37.0390 USD |
25,915.6946 DASH |
36.9170 USD |
36.2380 USD |
37.5910 USD |
36.8750 USD |
| 2026-06-07 |
36.2270 USD |
51,276.3987 DASH |
32.7580 USD |
32.4270 USD |
38.2520 USD |
36.9010 USD |
| 2026-06-06 |
31.4810 USD |
31,877.6898 DASH |
31.5950 USD |
29.6130 USD |
32.8510 USD |
32.6360 USD |
| 2026-06-05 |
31.5560 USD |
66,004.2657 DASH |
34.2240 USD |
29.3900 USD |
34.2240 USD |
31.4900 USD |
| 2026-06-04 |
35.2360 USD |
48,276.3003 DASH |
39.4430 USD |
33.2030 USD |
39.6550 USD |
34.3460 USD |
| 2026-06-03 |
39.4650 USD |
26,732.8667 DASH |
37.8870 USD |
37.8870 USD |
40.3010 USD |
39.3040 USD |
| 2026-06-02 |
38.9900 USD |
35,619.6796 DASH |
39.5680 USD |
36.8350 USD |
40.5130 USD |
37.8330 USD |
| 2026-06-01 |
39.4390 USD |
30,739.3758 DASH |
40.1830 USD |
38.0970 USD |
41.4650 USD |
39.5310 USD |
| 2026-05-31 |
39.5080 USD |
11,259.3182 DASH |
39.3780 USD |
38.7510 USD |
40.5270 USD |
40.1880 USD |
| 2026-05-30 |
39.2400 USD |
18,664.9900 DASH |
39.3180 USD |
38.4960 USD |
40.2270 USD |
39.3140 USD |
| 2026-05-29 |
40.0940 USD |
18,112.9231 DASH |
40.0930 USD |
38.9250 USD |
40.8900 USD |
39.3940 USD |
| 2026-05-28 |
40.0480 USD |
31,422.7043 DASH |
42.5340 USD |
38.3980 USD |
42.6100 USD |
39.9410 USD |
| 2026-05-27 |
43.3580 USD |
17,952.0751 DASH |
43.4840 USD |
42.1250 USD |
44.2800 USD |
42.5230 USD |
| 2026-05-26 |
44.1550 USD |
21,482.3726 DASH |
44.7250 USD |
42.9600 USD |
45.5980 USD |
43.4830 USD |
| 2026-05-25 |
45.8960 USD |
28,800.1034 DASH |
45.8620 USD |
44.4000 USD |
47.3670 USD |
44.7250 USD |
| 2026-05-24 |
45.8110 USD |
18,513.4256 DASH |
46.0580 USD |
44.5600 USD |
47.2080 USD |
45.8530 USD |
| 2026-05-23 |
44.7030 USD |
55,540.2553 DASH |
42.7000 USD |
41.6750 USD |
46.7320 USD |
45.9940 USD |
| 2026-05-22 |
45.1460 USD |
34,785.8712 DASH |
48.7220 USD |
42.4740 USD |
49.5620 USD |
42.7010 USD |
| 2026-05-21 |
49.4500 USD |
58,243.2306 DASH |
50.6800 USD |
46.9940 USD |
54.4040 USD |
48.8360 USD |
| 2026-05-20 |
47.4160 USD |
81,831.5865 DASH |
42.2770 USD |
41.6250 USD |
50.7050 USD |
50.7050 USD |
| 2026-05-19 |
42.6280 USD |
10,349.6875 DASH |
42.8690 USD |
41.7120 USD |
43.3870 USD |
42.1450 USD |
| 2026-05-18 |
41.7020 USD |
17,468.5065 DASH |
40.7430 USD |
40.1260 USD |
43.4670 USD |
42.7270 USD |
| 2026-05-17 |
41.4760 USD |
14,870.0104 DASH |
41.3310 USD |
40.4290 USD |
42.6940 USD |
40.8850 USD |
| 2026-05-16 |
41.4450 USD |
6,905.7136 DASH |
43.2710 USD |
40.5100 USD |
43.5340 USD |
41.3100 USD |
| 2026-05-15 |
44.1190 USD |
11,886.8681 DASH |
46.3810 USD |
42.6730 USD |
46.3820 USD |
43.3720 USD |
| 2026-05-14 |
45.1390 USD |
12,625.8019 DASH |
43.8110 USD |
43.1320 USD |
46.9890 USD |
46.1570 USD |
| 2026-05-13 |
45.4090 USD |
13,904.4053 DASH |
46.4070 USD |
43.3950 USD |
47.5600 USD |
43.7400 USD |
| 2026-05-12 |
45.8500 USD |
13,401.0279 DASH |
46.7310 USD |
44.6640 USD |
47.1180 USD |
46.3920 USD |
| 2026-05-11 |
46.8950 USD |
20,823.5751 DASH |
47.5550 USD |
46.0220 USD |
47.7510 USD |
46.7590 USD |
| 2026-05-10 |
48.4690 USD |
27,395.1844 DASH |
48.9480 USD |
45.9240 USD |
49.8900 USD |
47.5970 USD |
| 2026-05-09 |
50.3440 USD |
32,024.3283 DASH |
50.2020 USD |
48.7510 USD |
52.7370 USD |
49.0950 USD |
| 2026-05-08 |
49.5510 USD |
52,896.1841 DASH |
52.1440 USD |
47.2900 USD |
52.5550 USD |
50.3110 USD |
| 2026-05-07 |
51.2590 USD |
69,216.2954 DASH |
51.4190 USD |
49.4050 USD |
54.2280 USD |
52.1270 USD |
| 2026-05-06 |
53.6090 USD |
133,558.8755 DASH |
49.2780 USD |
47.6710 USD |
58.0400 USD |
51.3420 USD |
| 2026-05-05 |
46.7990 USD |
54,836.2881 DASH |
47.4660 USD |
44.5080 USD |
50.2680 USD |
49.0370 USD |
| 2026-05-04 |
47.1440 USD |
171,969.6418 DASH |
39.1490 USD |
39.0700 USD |
51.1160 USD |
47.5560 USD |
| 2026-05-03 |
38.4900 USD |
52,028.1216 DASH |
37.0510 USD |
36.8750 USD |
39.6650 USD |
39.2040 USD |
| 2026-05-02 |
37.5590 USD |
13,406.2190 DASH |
37.6900 USD |
36.6800 USD |
38.6100 USD |
37.0920 USD |
| 2026-05-01 |
37.2050 USD |
22,628.3956 DASH |
35.3550 USD |
34.9600 USD |
38.8580 USD |
37.7340 USD |
| 2026-04-30 |
34.7580 USD |
5,841.5394 DASH |
34.5610 USD |
34.0510 USD |
35.5290 USD |
35.4160 USD |
| 2026-04-29 |
34.5900 USD |
14,402.1988 DASH |
34.8200 USD |
33.3250 USD |
35.7490 USD |
34.4520 USD |
| 2026-04-28 |
35.1240 USD |
7,744.1523 DASH |
35.4870 USD |
34.6530 USD |
35.7040 USD |
34.8670 USD |
| 2026-04-27 |
35.5030 USD |
8,288.3867 DASH |
36.2940 USD |
34.4140 USD |
37.1600 USD |
35.4960 USD |
| 2026-04-26 |
36.6550 USD |
5,473.7059 DASH |
36.1000 USD |
35.8400 USD |
37.0700 USD |
36.2610 USD |
| 2026-04-25 |
36.2620 USD |
5,056.8268 DASH |
36.6880 USD |
35.7900 USD |
36.6880 USD |
36.1450 USD |
| 2026-04-24 |
36.5540 USD |
21,030.2908 DASH |
36.6800 USD |
35.4780 USD |
37.4050 USD |
36.6700 USD |
| 2026-04-23 |
35.7630 USD |
20,097.7745 DASH |
35.3510 USD |
34.5560 USD |
36.8000 USD |
36.5150 USD |
| 2026-04-22 |
36.5470 USD |
27,205.2079 DASH |
36.7620 USD |
35.3640 USD |
37.6410 USD |
35.3640 USD |
| 2026-04-21 |
35.8070 USD |
21,173.8267 DASH |
34.3200 USD |
34.1280 USD |
37.2110 USD |
36.7040 USD |