Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
23.0860 USD |
3,605.6899 DASH |
23.2210 USD |
22.8200 USD |
23.4340 USD |
23.1370 USD |
| 2025-08-26 |
22.6240 USD |
3,388.7974 DASH |
21.6380 USD |
21.6160 USD |
23.6320 USD |
23.2650 USD |
| 2025-08-25 |
22.7310 USD |
1,240.0917 DASH |
22.8680 USD |
22.1520 USD |
23.2400 USD |
22.1540 USD |
| 2025-08-24 |
22.7790 USD |
1,247.8293 DASH |
23.2940 USD |
22.5150 USD |
23.3080 USD |
23.1880 USD |
| 2025-08-23 |
23.2340 USD |
7,452.3081 DASH |
23.2320 USD |
22.7840 USD |
23.7070 USD |
23.2660 USD |
| 2025-08-22 |
22.3240 USD |
3,243.6944 DASH |
22.0460 USD |
21.1600 USD |
23.2460 USD |
23.1400 USD |
| 2025-08-21 |
22.0700 USD |
2,955.9993 DASH |
22.1790 USD |
21.8550 USD |
22.4040 USD |
21.9620 USD |
| 2025-08-20 |
21.6750 USD |
896.0326 DASH |
21.4120 USD |
21.1480 USD |
22.3400 USD |
22.3110 USD |
| 2025-08-19 |
21.7880 USD |
4,213.4033 DASH |
22.2000 USD |
21.4450 USD |
22.3290 USD |
21.6900 USD |
| 2025-08-18 |
22.4480 USD |
4,764.2361 DASH |
22.9260 USD |
21.9970 USD |
22.9350 USD |
22.3000 USD |
| 2025-08-17 |
23.4030 USD |
116.2087 DASH |
23.2250 USD |
23.1150 USD |
23.5450 USD |
23.3580 USD |
| 2025-08-16 |
23.2580 USD |
2,246.5035 DASH |
22.3220 USD |
22.3220 USD |
23.4630 USD |
23.4240 USD |
| 2025-08-15 |
22.2630 USD |
4,623.3490 DASH |
22.2050 USD |
21.5450 USD |
22.6650 USD |
22.0710 USD |
| 2025-08-14 |
22.7020 USD |
4,032.6043 DASH |
23.9270 USD |
21.9770 USD |
24.2730 USD |
22.2000 USD |
| 2025-08-13 |
23.4370 USD |
5,749.4209 DASH |
23.4960 USD |
23.1000 USD |
24.0160 USD |
23.7880 USD |
| 2025-08-12 |
22.8460 USD |
2,758.8098 DASH |
22.5320 USD |
22.0720 USD |
23.5940 USD |
23.5590 USD |
| 2025-08-11 |
23.1010 USD |
6,420.7046 DASH |
23.0950 USD |
22.3700 USD |
23.7300 USD |
23.0180 USD |
| 2025-08-10 |
23.1060 USD |
2,577.3248 DASH |
23.2870 USD |
22.5760 USD |
23.5370 USD |
22.9250 USD |
| 2025-08-09 |
23.0020 USD |
1,348.6228 DASH |
22.5950 USD |
22.5950 USD |
23.2060 USD |
23.1820 USD |
| 2025-08-08 |
22.1790 USD |
5,744.7178 DASH |
22.0410 USD |
21.7850 USD |
22.8900 USD |
22.6550 USD |
| 2025-08-07 |
21.5420 USD |
1,705.0006 DASH |
21.1260 USD |
20.9500 USD |
22.0290 USD |
21.9160 USD |
| 2025-08-06 |
20.9550 USD |
4,097.9170 DASH |
21.1350 USD |
20.6700 USD |
21.4650 USD |
21.1300 USD |
| 2025-08-05 |
21.2470 USD |
2,085.0181 DASH |
21.7470 USD |
20.7510 USD |
21.7480 USD |
21.0790 USD |
| 2025-08-04 |
21.0060 USD |
1,338.0586 DASH |
20.6540 USD |
20.6540 USD |
21.4000 USD |
21.4000 USD |
| 2025-08-03 |
20.3730 USD |
822.8486 DASH |
19.9880 USD |
19.9350 USD |
20.6060 USD |
20.5480 USD |
| 2025-08-02 |
19.9030 USD |
1,802.6643 DASH |
20.3830 USD |
19.6940 USD |
20.5460 USD |
20.0220 USD |
| 2025-08-01 |
20.6820 USD |
6,625.2745 DASH |
20.5340 USD |
20.2260 USD |
21.0530 USD |
20.7230 USD |
| 2025-07-31 |
21.5140 USD |
312.5153 DASH |
21.4730 USD |
21.1640 USD |
21.9320 USD |
21.3250 USD |
| 2025-07-30 |
20.9010 USD |
926.4930 DASH |
21.0210 USD |
20.2730 USD |
21.2560 USD |
21.2240 USD |
| 2025-07-29 |
21.5130 USD |
1,546.5069 DASH |
21.8410 USD |
21.0000 USD |
22.0590 USD |
21.2650 USD |
| 2025-07-28 |
22.8480 USD |
2,740.4785 DASH |
23.1740 USD |
21.8350 USD |
23.7630 USD |
22.0110 USD |
| 2025-07-27 |
22.8500 USD |
528.4279 DASH |
22.4890 USD |
22.3960 USD |
23.0510 USD |
23.0170 USD |
| 2025-07-26 |
22.5890 USD |
961.8129 DASH |
22.7860 USD |
22.2930 USD |
22.9430 USD |
22.6880 USD |
| 2025-07-25 |
22.5730 USD |
2,536.8162 DASH |
22.6600 USD |
22.0850 USD |
23.0510 USD |
22.7150 USD |
| 2025-07-24 |
22.8860 USD |
1,137.6762 DASH |
23.2810 USD |
22.0840 USD |
23.5450 USD |
23.1820 USD |
| 2025-07-23 |
24.5930 USD |
1,926.0564 DASH |
25.3640 USD |
22.9020 USD |
25.7330 USD |
23.4640 USD |
| 2025-07-22 |
24.6650 USD |
2,765.5774 DASH |
24.9700 USD |
24.2730 USD |
25.5620 USD |
24.9680 USD |
| 2025-07-21 |
25.2920 USD |
1,931.6848 DASH |
25.1720 USD |
24.7150 USD |
25.8870 USD |
25.3880 USD |
| 2025-07-20 |
25.1460 USD |
5,542.2800 DASH |
24.2530 USD |
24.2490 USD |
25.9670 USD |
25.7140 USD |
| 2025-07-19 |
24.0190 USD |
1,951.7617 DASH |
23.6580 USD |
23.0850 USD |
24.7530 USD |
24.1700 USD |
| 2025-07-18 |
24.0740 USD |
2,036.6291 DASH |
22.8460 USD |
22.8460 USD |
24.8780 USD |
23.6260 USD |
| 2025-07-17 |
22.5690 USD |
708.6274 DASH |
22.7000 USD |
22.2850 USD |
22.9630 USD |
22.6820 USD |
| 2025-07-16 |
22.2720 USD |
1,456.3743 DASH |
22.3660 USD |
21.7820 USD |
22.5810 USD |
22.3020 USD |
| 2025-07-15 |
21.7970 USD |
409.3311 DASH |
22.1820 USD |
21.3440 USD |
22.1830 USD |
21.3920 USD |
| 2025-07-14 |
22.8260 USD |
3,688.3986 DASH |
22.3530 USD |
22.2890 USD |
23.1470 USD |
22.8020 USD |
| 2025-07-13 |
22.4860 USD |
2,230.4864 DASH |
21.7800 USD |
21.7020 USD |
23.0960 USD |
22.7690 USD |
| 2025-07-12 |
21.7060 USD |
1,229.2380 DASH |
21.7490 USD |
21.2070 USD |
22.1150 USD |
21.4470 USD |
| 2025-07-11 |
22.0430 USD |
2,223.7580 DASH |
21.3640 USD |
21.3200 USD |
22.4080 USD |
22.4080 USD |
| 2025-07-10 |
21.1210 USD |
3,362.5921 DASH |
20.6860 USD |
20.6640 USD |
21.6600 USD |
21.4660 USD |
| 2025-07-09 |
20.0250 USD |
1,737.9077 DASH |
19.9840 USD |
19.7950 USD |
20.8740 USD |
20.7970 USD |