Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
33.2780 USD |
5,995.7584 DASH |
32.9420 USD |
32.1990 USD |
34.5200 USD |
32.5760 USD |
| 2026-02-28 |
31.6860 USD |
19,783.3559 DASH |
33.2790 USD |
30.7010 USD |
33.4760 USD |
32.9430 USD |
| 2026-02-27 |
34.5600 USD |
3,504.3805 DASH |
34.1780 USD |
33.6930 USD |
35.7100 USD |
33.9060 USD |
| 2026-02-26 |
34.9390 USD |
8,577.0218 DASH |
34.7590 USD |
33.6740 USD |
36.2750 USD |
34.1250 USD |
| 2026-02-25 |
34.4160 USD |
11,810.0063 DASH |
32.3830 USD |
32.1980 USD |
35.9190 USD |
35.6400 USD |
| 2026-02-24 |
31.6930 USD |
1,964.3465 DASH |
31.9520 USD |
31.3140 USD |
32.3260 USD |
31.6060 USD |
| 2026-02-23 |
31.7950 USD |
18,650.4603 DASH |
33.1750 USD |
31.1070 USD |
33.4390 USD |
33.2160 USD |
| 2026-02-22 |
34.0490 USD |
5,642.9105 DASH |
33.9680 USD |
33.5440 USD |
34.5630 USD |
33.8780 USD |
| 2026-02-21 |
34.8330 USD |
7,329.0899 DASH |
35.2030 USD |
34.3260 USD |
35.9550 USD |
34.8500 USD |
| 2026-02-20 |
34.2590 USD |
5,641.6791 DASH |
34.5810 USD |
33.8630 USD |
34.9130 USD |
34.0820 USD |
| 2026-02-19 |
35.6280 USD |
3,437.6157 DASH |
35.5010 USD |
34.9230 USD |
36.3920 USD |
35.0970 USD |
| 2026-02-18 |
37.6470 USD |
1,896.1053 DASH |
37.3280 USD |
37.0560 USD |
38.2420 USD |
37.6690 USD |
| 2026-02-17 |
38.0450 USD |
5,185.0602 DASH |
38.0380 USD |
37.4270 USD |
38.7290 USD |
37.5720 USD |
| 2026-02-16 |
37.5980 USD |
53.7433 DASH |
37.5280 USD |
37.5270 USD |
37.6160 USD |
37.5420 USD |
| 2026-02-15 |
40.1640 USD |
7,878.7397 DASH |
40.1360 USD |
39.3230 USD |
41.4020 USD |
40.9590 USD |
| 2026-02-14 |
38.9560 USD |
23,557.7631 DASH |
37.0000 USD |
36.8970 USD |
40.5260 USD |
39.6190 USD |
| 2026-02-13 |
34.4730 USD |
3,675.7358 DASH |
34.3610 USD |
33.8600 USD |
35.0370 USD |
34.5260 USD |
| 2026-02-12 |
34.2780 USD |
2,649.1341 DASH |
33.9160 USD |
33.8210 USD |
34.7030 USD |
34.5940 USD |
| 2026-02-11 |
34.0710 USD |
6,760.3230 DASH |
35.2120 USD |
32.7520 USD |
35.8670 USD |
33.2870 USD |
| 2026-02-10 |
35.6730 USD |
6,076.2517 DASH |
36.5370 USD |
35.0110 USD |
37.1720 USD |
35.1160 USD |
| 2026-02-09 |
35.5930 USD |
36,103.0769 DASH |
37.1140 USD |
33.7000 USD |
37.4300 USD |
36.4150 USD |
| 2026-02-08 |
36.4430 USD |
11,206.0052 DASH |
36.7640 USD |
35.5200 USD |
37.4130 USD |
35.9430 USD |
| 2026-02-07 |
36.4770 USD |
23,927.7945 DASH |
37.7910 USD |
35.0240 USD |
38.0210 USD |
36.9350 USD |
| 2026-02-06 |
35.7960 USD |
30,368.4399 DASH |
34.0450 USD |
30.9230 USD |
39.7550 USD |
37.9560 USD |
| 2026-02-05 |
37.0380 USD |
39,555.6571 DASH |
39.4680 USD |
33.5780 USD |
40.6810 USD |
34.0610 USD |
| 2026-02-04 |
41.3280 USD |
14,101.2462 DASH |
41.4100 USD |
39.8130 USD |
42.5460 USD |
40.2110 USD |
| 2026-02-03 |
41.8880 USD |
47,050.0971 DASH |
44.0640 USD |
40.0000 USD |
44.8250 USD |
42.8590 USD |
| 2026-02-02 |
44.3700 USD |
15,905.6637 DASH |
43.9660 USD |
42.0960 USD |
45.5920 USD |
45.2720 USD |
| 2026-02-01 |
45.4220 USD |
12,826.1789 DASH |
44.2650 USD |
44.2650 USD |
46.6950 USD |
44.7290 USD |
| 2026-01-31 |
50.7180 USD |
970.3832 DASH |
51.2400 USD |
50.0800 USD |
51.3580 USD |
50.2760 USD |
| 2026-01-30 |
52.9550 USD |
18,452.2969 DASH |
54.5580 USD |
51.1560 USD |
55.2820 USD |
52.1140 USD |
| 2026-01-29 |
56.7440 USD |
12,651.3153 DASH |
58.3160 USD |
55.3520 USD |
59.0200 USD |
57.8100 USD |
| 2026-01-28 |
61.7370 USD |
23,677.8664 DASH |
62.4150 USD |
60.3300 USD |
63.5880 USD |
60.6810 USD |
| 2026-01-27 |
62.2410 USD |
36,830.7042 DASH |
59.8580 USD |
59.5940 USD |
65.5570 USD |
59.9990 USD |
| 2026-01-26 |
58.9350 USD |
22,473.9397 DASH |
58.7120 USD |
57.7920 USD |
60.5490 USD |
59.0880 USD |
| 2026-01-25 |
62.7730 USD |
28,404.8088 DASH |
63.3050 USD |
61.2660 USD |
65.9800 USD |
62.0050 USD |
| 2026-01-24 |
65.5330 USD |
29,957.5105 DASH |
67.4260 USD |
64.6710 USD |
67.4860 USD |
65.2370 USD |
| 2026-01-23 |
68.8490 USD |
88,019.1268 DASH |
62.7460 USD |
62.5240 USD |
72.9170 USD |
70.7500 USD |
| 2026-01-22 |
66.5520 USD |
11,781.3952 DASH |
67.2920 USD |
64.8110 USD |
68.3060 USD |
67.0390 USD |
| 2026-01-21 |
69.0120 USD |
85,702.4701 DASH |
69.7140 USD |
66.1670 USD |
72.3100 USD |
67.2650 USD |
| 2026-01-20 |
71.9660 USD |
174,998.7448 DASH |
75.3800 USD |
67.6020 USD |
76.0010 USD |
69.7220 USD |
| 2026-01-19 |
79.9590 USD |
43,212.3494 DASH |
78.7710 USD |
73.2140 USD |
85.4410 USD |
83.5130 USD |
| 2026-01-18 |
77.5570 USD |
53,453.9174 DASH |
74.6260 USD |
71.5530 USD |
84.1330 USD |
79.5000 USD |
| 2026-01-17 |
78.9850 USD |
99,347.1166 DASH |
85.4940 USD |
73.1050 USD |
85.8680 USD |
75.8030 USD |
| 2026-01-16 |
88.8870 USD |
94,671.3546 DASH |
80.8280 USD |
79.7210 USD |
96.6300 USD |
94.4600 USD |
| 2026-01-15 |
81.4500 USD |
114,079.3353 DASH |
79.9120 USD |
75.1490 USD |
87.3080 USD |
79.8000 USD |
| 2026-01-14 |
72.2100 USD |
206,140.3322 DASH |
58.8040 USD |
55.8080 USD |
87.6310 USD |
83.6120 USD |
| 2026-01-13 |
55.4870 USD |
283,272.7600 DASH |
39.3210 USD |
39.1880 USD |
69.9080 USD |
56.3420 USD |
| 2026-01-12 |
38.1330 USD |
15,626.1444 DASH |
37.2070 USD |
36.7700 USD |
38.7840 USD |
38.6050 USD |
| 2026-01-11 |
37.2770 USD |
489.0320 DASH |
37.2030 USD |
36.9520 USD |
37.6940 USD |
37.5560 USD |