Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
23.1040 USD |
2,872.5882 DASH |
23.7850 USD |
22.5720 USD |
23.7850 USD |
23.3310 USD |
| 2025-05-18 |
23.3430 USD |
950.1477 DASH |
22.8690 USD |
22.7270 USD |
24.0000 USD |
23.7370 USD |
| 2025-05-17 |
22.9330 USD |
292.2861 DASH |
23.4950 USD |
22.6950 USD |
23.4950 USD |
22.6950 USD |
| 2025-05-16 |
23.6960 USD |
1,855.1882 DASH |
23.6320 USD |
23.3280 USD |
24.1410 USD |
23.5680 USD |
| 2025-05-15 |
23.4100 USD |
5,745.1677 DASH |
24.8080 USD |
22.7910 USD |
25.2800 USD |
23.7200 USD |
| 2025-05-14 |
25.4970 USD |
953.3988 DASH |
25.7070 USD |
24.9410 USD |
26.0690 USD |
24.9660 USD |
| 2025-05-13 |
24.6300 USD |
1,505.5955 DASH |
24.8070 USD |
23.5300 USD |
25.6280 USD |
25.5550 USD |
| 2025-05-12 |
24.8830 USD |
7,118.5381 DASH |
24.6270 USD |
23.9180 USD |
25.6620 USD |
24.8470 USD |
| 2025-05-11 |
24.8210 USD |
1,601.9572 DASH |
25.2030 USD |
24.1410 USD |
25.2900 USD |
24.6710 USD |
| 2025-05-10 |
24.1950 USD |
443.4738 DASH |
24.0340 USD |
23.8340 USD |
24.6180 USD |
24.6180 USD |
| 2025-05-09 |
23.9830 USD |
2,711.5798 DASH |
23.0420 USD |
23.0420 USD |
24.2780 USD |
23.8430 USD |
| 2025-05-08 |
22.0450 USD |
892.4084 DASH |
21.4810 USD |
21.4160 USD |
22.5290 USD |
22.4290 USD |
| 2025-05-07 |
21.2980 USD |
1,369.5245 DASH |
21.1840 USD |
20.8940 USD |
21.5780 USD |
20.9830 USD |
| 2025-05-06 |
21.6740 USD |
564.2404 DASH |
21.7530 USD |
21.3570 USD |
22.0210 USD |
21.4210 USD |
| 2025-05-05 |
21.9180 USD |
839.7110 DASH |
21.9700 USD |
21.6170 USD |
22.1210 USD |
21.9190 USD |
| 2025-05-04 |
22.0060 USD |
855.3606 DASH |
22.5660 USD |
21.6930 USD |
22.5660 USD |
21.8920 USD |
| 2025-05-03 |
23.2470 USD |
443.9843 DASH |
23.7130 USD |
22.7520 USD |
23.7130 USD |
22.7520 USD |
| 2025-05-02 |
23.3650 USD |
3,130.9702 DASH |
23.1650 USD |
23.0420 USD |
24.0000 USD |
23.8850 USD |
| 2025-05-01 |
23.5190 USD |
2,036.1089 DASH |
23.4210 USD |
23.1760 USD |
23.6730 USD |
23.4230 USD |
| 2025-04-30 |
23.6370 USD |
3,501.0560 DASH |
23.1250 USD |
22.8650 USD |
24.5450 USD |
23.3170 USD |
| 2025-04-29 |
23.9190 USD |
3,450.7863 DASH |
23.5780 USD |
23.2840 USD |
24.1180 USD |
23.3860 USD |
| 2025-04-28 |
23.6910 USD |
12,464.2690 DASH |
21.3270 USD |
20.9610 USD |
25.0000 USD |
23.7770 USD |
| 2025-04-27 |
21.9860 USD |
2,626.4095 DASH |
22.4950 USD |
21.3490 USD |
22.5760 USD |
21.5780 USD |
| 2025-04-26 |
22.6330 USD |
475.5020 DASH |
22.5030 USD |
22.4390 USD |
22.8090 USD |
22.5620 USD |
| 2025-04-25 |
22.4250 USD |
889.8811 DASH |
22.2290 USD |
22.0140 USD |
22.6740 USD |
22.4650 USD |
| 2025-04-24 |
22.0460 USD |
362.0394 DASH |
22.2100 USD |
21.5790 USD |
22.3370 USD |
22.3040 USD |
| 2025-04-23 |
22.4250 USD |
1,501.4773 DASH |
22.1910 USD |
22.0590 USD |
22.7570 USD |
22.3030 USD |
| 2025-04-22 |
20.8470 USD |
9,719.5736 DASH |
20.9740 USD |
20.5660 USD |
21.4980 USD |
21.3160 USD |
| 2025-04-21 |
21.1670 USD |
4,008.6056 DASH |
21.2550 USD |
20.8260 USD |
21.6760 USD |
20.8260 USD |
| 2025-04-20 |
21.3770 USD |
3,050.3458 DASH |
21.0610 USD |
20.9850 USD |
21.4370 USD |
21.2100 USD |
| 2025-04-19 |
21.0400 USD |
476.0826 DASH |
20.8660 USD |
20.8640 USD |
21.2820 USD |
21.1770 USD |
| 2025-04-18 |
20.8330 USD |
556.4745 DASH |
20.3640 USD |
20.3550 USD |
21.1530 USD |
20.8250 USD |
| 2025-04-17 |
20.3370 USD |
684.2201 DASH |
20.2250 USD |
20.0740 USD |
20.5560 USD |
20.4100 USD |
| 2025-04-16 |
20.1320 USD |
4,536.3057 DASH |
20.2070 USD |
19.9500 USD |
20.5110 USD |
20.4050 USD |
| 2025-04-15 |
20.5080 USD |
1,175.3500 DASH |
20.6010 USD |
20.2820 USD |
20.8000 USD |
20.2820 USD |
| 2025-04-14 |
20.8300 USD |
182.5434 DASH |
20.8400 USD |
20.5980 USD |
21.0820 USD |
20.6450 USD |
| 2025-04-13 |
20.9700 USD |
397.0796 DASH |
21.3420 USD |
20.5650 USD |
21.3420 USD |
20.7630 USD |
| 2025-04-12 |
20.9320 USD |
1,123.4673 DASH |
20.4780 USD |
20.4050 USD |
21.3760 USD |
21.3760 USD |
| 2025-04-11 |
20.2640 USD |
444.0987 DASH |
19.9800 USD |
19.9180 USD |
20.4270 USD |
20.2930 USD |
| 2025-04-10 |
20.3100 USD |
1,385.0393 DASH |
20.8420 USD |
19.6360 USD |
20.8580 USD |
19.7690 USD |
| 2025-04-09 |
19.0790 USD |
2,906.0963 DASH |
19.0410 USD |
18.6460 USD |
19.8080 USD |
19.6410 USD |
| 2025-04-08 |
19.6980 USD |
3,420.6517 DASH |
19.6720 USD |
19.4370 USD |
20.1770 USD |
19.4370 USD |
| 2025-04-07 |
19.2080 USD |
8,873.9758 DASH |
19.8580 USD |
17.6970 USD |
20.2180 USD |
19.4790 USD |
| 2025-04-06 |
20.4800 USD |
1,630.0285 DASH |
21.3580 USD |
19.7470 USD |
21.3920 USD |
19.7470 USD |
| 2025-04-05 |
21.6590 USD |
217.3587 DASH |
21.6780 USD |
21.2850 USD |
21.7350 USD |
21.3830 USD |
| 2025-04-04 |
21.5030 USD |
561.0475 DASH |
21.6480 USD |
21.1050 USD |
21.8800 USD |
21.5780 USD |
| 2025-04-03 |
21.4130 USD |
2,940.0456 DASH |
21.8160 USD |
20.6710 USD |
22.0030 USD |
21.7020 USD |
| 2025-04-02 |
22.1810 USD |
743.2010 DASH |
22.5990 USD |
21.8550 USD |
22.7800 USD |
22.0020 USD |
| 2025-04-01 |
22.5870 USD |
375.5669 DASH |
22.4180 USD |
22.3770 USD |
23.0400 USD |
22.9590 USD |
| 2025-03-31 |
21.9730 USD |
1,541.1007 DASH |
22.0970 USD |
21.5600 USD |
22.3810 USD |
22.2110 USD |