Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
34.1440 USD |
10,779.2195 DASH |
33.6840 USD |
33.4000 USD |
34.7780 USD |
34.2340 USD |
| 2026-04-19 |
34.5920 USD |
19,103.7640 DASH |
34.5110 USD |
33.3880 USD |
35.8670 USD |
33.5680 USD |
| 2026-04-18 |
35.7110 USD |
13,268.2025 DASH |
36.9900 USD |
34.1910 USD |
37.3850 USD |
34.5150 USD |
| 2026-04-17 |
37.1610 USD |
17,345.3972 DASH |
37.0150 USD |
36.2410 USD |
38.2400 USD |
36.9010 USD |
| 2026-04-16 |
37.3630 USD |
20,831.3349 DASH |
38.0740 USD |
36.4000 USD |
38.5570 USD |
36.9790 USD |
| 2026-04-15 |
38.2700 USD |
13,491.1165 DASH |
38.3850 USD |
37.7960 USD |
39.0810 USD |
38.0160 USD |
| 2026-04-14 |
39.9040 USD |
27,395.4985 DASH |
41.3750 USD |
37.6040 USD |
41.6190 USD |
38.3080 USD |
| 2026-04-13 |
41.4270 USD |
43,837.7338 DASH |
41.0060 USD |
39.7780 USD |
43.6500 USD |
41.3520 USD |
| 2026-04-12 |
43.1280 USD |
82,138.7431 DASH |
46.2600 USD |
40.7330 USD |
47.6800 USD |
40.9830 USD |
| 2026-04-11 |
45.7810 USD |
58,892.1226 DASH |
45.7930 USD |
43.2610 USD |
48.5390 USD |
46.3520 USD |
| 2026-04-10 |
41.9760 USD |
105,805.3070 DASH |
35.8680 USD |
35.6040 USD |
46.2480 USD |
45.7570 USD |
| 2026-04-09 |
35.5450 USD |
29,021.0574 DASH |
31.9690 USD |
31.5700 USD |
37.8130 USD |
35.9110 USD |
| 2026-04-08 |
32.9390 USD |
19,473.5439 DASH |
33.7460 USD |
31.8680 USD |
33.8810 USD |
32.1750 USD |
| 2026-04-07 |
31.5690 USD |
19,767.9597 DASH |
30.1830 USD |
29.9750 USD |
34.0590 USD |
33.5450 USD |
| 2026-04-06 |
30.6160 USD |
15,415.4172 DASH |
30.5020 USD |
29.8990 USD |
31.2400 USD |
30.0730 USD |
| 2026-04-05 |
30.1030 USD |
6,190.5041 DASH |
30.8350 USD |
29.7980 USD |
30.9660 USD |
30.4040 USD |
| 2026-04-04 |
29.9590 USD |
6,366.2793 DASH |
29.8790 USD |
29.5600 USD |
30.9590 USD |
30.8080 USD |
| 2026-04-03 |
30.1340 USD |
5,129.5172 DASH |
30.1760 USD |
29.7070 USD |
30.6510 USD |
29.8840 USD |
| 2026-04-02 |
30.2850 USD |
12,960.3351 DASH |
31.6280 USD |
29.4120 USD |
31.8780 USD |
30.1250 USD |
| 2026-04-01 |
32.2520 USD |
9,167.9855 DASH |
32.6540 USD |
31.5860 USD |
33.0950 USD |
31.6570 USD |
| 2026-03-31 |
32.6660 USD |
9,484.5138 DASH |
32.0620 USD |
31.6980 USD |
33.2610 USD |
32.6630 USD |
| 2026-03-30 |
32.4630 USD |
5,524.7883 DASH |
31.7960 USD |
31.6220 USD |
32.9260 USD |
31.9920 USD |
| 2026-03-29 |
31.5720 USD |
6,541.0509 DASH |
31.6310 USD |
30.8620 USD |
32.3220 USD |
31.7700 USD |
| 2026-03-28 |
31.7780 USD |
5,391.4114 DASH |
31.6700 USD |
31.1150 USD |
32.7010 USD |
31.7260 USD |
| 2026-03-27 |
32.1620 USD |
9,533.5374 DASH |
32.2520 USD |
31.4120 USD |
32.8590 USD |
31.6310 USD |
| 2026-03-26 |
32.7850 USD |
6,688.0497 DASH |
34.0820 USD |
32.0100 USD |
34.3720 USD |
32.3040 USD |
| 2026-03-25 |
34.2260 USD |
3,118.1541 DASH |
34.3440 USD |
33.6560 USD |
34.9920 USD |
34.0810 USD |
| 2026-03-24 |
34.3220 USD |
4,423.1061 DASH |
34.4730 USD |
33.5110 USD |
35.1740 USD |
34.2860 USD |
| 2026-03-23 |
34.0100 USD |
41,029.9688 DASH |
32.3250 USD |
32.2360 USD |
34.8410 USD |
34.5130 USD |
| 2026-03-22 |
31.6660 USD |
7,007.7536 DASH |
31.3640 USD |
30.7840 USD |
32.6860 USD |
32.3370 USD |
| 2026-03-21 |
32.5020 USD |
8,744.7265 DASH |
32.1240 USD |
31.1290 USD |
33.3550 USD |
31.4610 USD |
| 2026-03-20 |
31.7520 USD |
7,959.8070 DASH |
31.3660 USD |
31.3500 USD |
32.2130 USD |
32.0680 USD |
| 2026-03-19 |
31.6780 USD |
10,607.9277 DASH |
32.5790 USD |
31.1500 USD |
32.8410 USD |
31.3300 USD |
| 2026-03-18 |
33.8480 USD |
20,097.3725 DASH |
35.3310 USD |
32.0210 USD |
35.8320 USD |
32.5110 USD |
| 2026-03-17 |
35.2680 USD |
14,291.5822 DASH |
35.8580 USD |
34.3540 USD |
36.3190 USD |
35.2110 USD |
| 2026-03-16 |
35.5200 USD |
48,737.0959 DASH |
33.8870 USD |
33.6850 USD |
37.0200 USD |
35.9490 USD |
| 2026-03-15 |
33.5700 USD |
16,180.8424 DASH |
32.5750 USD |
32.4100 USD |
34.1580 USD |
33.8300 USD |
| 2026-03-14 |
32.5760 USD |
6,319.4644 DASH |
32.3110 USD |
32.2030 USD |
33.3110 USD |
32.6790 USD |
| 2026-03-13 |
33.4880 USD |
28,145.9385 DASH |
32.9070 USD |
32.1200 USD |
34.1920 USD |
32.3600 USD |
| 2026-03-12 |
32.3220 USD |
20,857.2536 DASH |
32.4500 USD |
31.8120 USD |
32.9430 USD |
32.9040 USD |
| 2026-03-11 |
32.4240 USD |
10,936.6816 DASH |
32.3370 USD |
31.6830 USD |
32.7810 USD |
32.5440 USD |
| 2026-03-10 |
32.8170 USD |
6,328.2589 DASH |
32.1170 USD |
32.0820 USD |
33.5000 USD |
32.3470 USD |
| 2026-03-09 |
31.8730 USD |
7,532.5919 DASH |
30.4210 USD |
30.2170 USD |
32.9000 USD |
32.0940 USD |
| 2026-03-08 |
30.9830 USD |
6,919.8136 DASH |
31.8270 USD |
30.1490 USD |
31.8270 USD |
30.4250 USD |
| 2026-03-07 |
32.2970 USD |
5,659.4506 DASH |
32.5010 USD |
31.5960 USD |
32.8530 USD |
31.8030 USD |
| 2026-03-06 |
33.4960 USD |
11,267.6042 DASH |
34.3450 USD |
32.1550 USD |
34.7650 USD |
32.5040 USD |
| 2026-03-05 |
34.7320 USD |
12,679.3757 DASH |
34.9490 USD |
34.2710 USD |
35.4380 USD |
34.7580 USD |
| 2026-03-04 |
34.7300 USD |
7,426.6515 DASH |
34.2070 USD |
33.5990 USD |
35.8440 USD |
35.2660 USD |
| 2026-03-03 |
34.1630 USD |
1,767.8244 DASH |
34.8060 USD |
33.7220 USD |
34.9110 USD |
33.7700 USD |
| 2026-03-02 |
32.2320 USD |
2,506.3070 DASH |
31.8970 USD |
31.4790 USD |
32.7400 USD |
31.6500 USD |