Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
21.8270 USD |
1,017.2822 DASH |
21.4000 USD |
21.4000 USD |
22.0890 USD |
21.7990 USD |
| 2025-03-29 |
21.6190 USD |
3,911.7556 DASH |
22.9250 USD |
21.0500 USD |
22.9260 USD |
21.3650 USD |
| 2025-03-28 |
23.1050 USD |
993.1357 DASH |
23.8880 USD |
22.5960 USD |
24.0260 USD |
22.8370 USD |
| 2025-03-27 |
24.1980 USD |
311.9609 DASH |
23.9480 USD |
23.6830 USD |
24.3710 USD |
23.6830 USD |
| 2025-03-26 |
24.2810 USD |
2,135.3294 DASH |
24.1000 USD |
23.9520 USD |
24.5950 USD |
24.4170 USD |
| 2025-03-25 |
23.9900 USD |
2,595.5755 DASH |
23.9760 USD |
23.5520 USD |
24.1940 USD |
23.9770 USD |
| 2025-03-24 |
23.7550 USD |
404.5246 DASH |
23.4010 USD |
23.1960 USD |
24.1020 USD |
24.0470 USD |
| 2025-03-23 |
23.7610 USD |
3,999.1661 DASH |
23.2010 USD |
22.5870 USD |
25.6530 USD |
23.1880 USD |
| 2025-03-22 |
23.2290 USD |
351.2106 DASH |
22.9620 USD |
22.9620 USD |
23.4240 USD |
23.2120 USD |
| 2025-03-21 |
23.1860 USD |
413.9786 DASH |
23.7600 USD |
22.8440 USD |
23.7930 USD |
23.0640 USD |
| 2025-03-20 |
24.2070 USD |
860.6475 DASH |
24.4130 USD |
23.7100 USD |
24.4130 USD |
24.0740 USD |
| 2025-03-19 |
24.1230 USD |
531.3483 DASH |
24.1300 USD |
23.8100 USD |
24.6130 USD |
24.2190 USD |
| 2025-03-18 |
22.9090 USD |
1,739.6287 DASH |
23.3100 USD |
22.6100 USD |
23.3770 USD |
23.1080 USD |
| 2025-03-17 |
23.0640 USD |
870.4230 DASH |
22.6690 USD |
22.6690 USD |
23.3880 USD |
23.2930 USD |
| 2025-03-16 |
22.8070 USD |
365.9538 DASH |
23.0510 USD |
22.4150 USD |
23.3010 USD |
23.0000 USD |
| 2025-03-15 |
22.9800 USD |
819.5621 DASH |
22.6350 USD |
22.5660 USD |
23.2540 USD |
23.1970 USD |
| 2025-03-14 |
22.5060 USD |
1,670.6622 DASH |
22.1540 USD |
22.1540 USD |
23.0760 USD |
22.6110 USD |
| 2025-03-13 |
22.0000 USD |
1,072.0308 DASH |
22.1540 USD |
21.5960 USD |
22.3190 USD |
21.9900 USD |
| 2025-03-12 |
21.7620 USD |
1,938.2167 DASH |
21.7960 USD |
21.1110 USD |
22.3880 USD |
22.0470 USD |
| 2025-03-11 |
21.1600 USD |
8,725.4615 DASH |
21.0000 USD |
20.0000 USD |
22.2500 USD |
22.2500 USD |
| 2025-03-10 |
22.1010 USD |
1,792.2214 DASH |
22.2220 USD |
21.2420 USD |
23.1720 USD |
21.2950 USD |
| 2025-03-09 |
22.4960 USD |
2,722.8913 DASH |
24.0970 USD |
21.7200 USD |
24.2420 USD |
22.3950 USD |
| 2025-03-08 |
24.0870 USD |
397.5999 DASH |
24.1490 USD |
23.8000 USD |
24.4630 USD |
24.3900 USD |
| 2025-03-07 |
24.2440 USD |
1,644.9569 DASH |
24.6210 USD |
23.3520 USD |
24.9410 USD |
24.1630 USD |
| 2025-03-06 |
24.8900 USD |
821.6715 DASH |
24.6700 USD |
24.2060 USD |
25.3720 USD |
24.4490 USD |
| 2025-03-05 |
24.2200 USD |
813.5935 DASH |
24.2120 USD |
23.8200 USD |
24.7270 USD |
24.4510 USD |
| 2025-03-04 |
23.3090 USD |
3,402.1185 DASH |
23.9430 USD |
22.8180 USD |
24.1510 USD |
23.2080 USD |
| 2025-03-03 |
25.2020 USD |
2,659.0037 DASH |
27.3780 USD |
24.1900 USD |
27.4530 USD |
24.4030 USD |
| 2025-03-02 |
26.4930 USD |
3,192.4669 DASH |
25.3350 USD |
25.1710 USD |
27.9410 USD |
27.4070 USD |
| 2025-03-01 |
25.3840 USD |
1,506.1110 DASH |
25.9070 USD |
24.7970 USD |
26.4140 USD |
25.2000 USD |
| 2025-02-28 |
24.3830 USD |
9,629.3122 DASH |
26.1820 USD |
23.5090 USD |
26.2280 USD |
25.9600 USD |
| 2025-02-27 |
26.5780 USD |
510.0773 DASH |
26.4650 USD |
26.1300 USD |
26.9920 USD |
26.9420 USD |
| 2025-02-26 |
25.6950 USD |
1,653.8470 DASH |
25.3590 USD |
25.3050 USD |
26.4100 USD |
26.1890 USD |
| 2025-02-25 |
23.5770 USD |
3,050.4728 DASH |
24.1420 USD |
22.8250 USD |
24.7260 USD |
24.3610 USD |
| 2025-02-24 |
25.7150 USD |
5,492.6367 DASH |
27.0840 USD |
24.8200 USD |
27.1360 USD |
25.3860 USD |
| 2025-02-23 |
27.2460 USD |
2,185.1646 DASH |
27.3810 USD |
26.8240 USD |
27.7520 USD |
27.2040 USD |
| 2025-02-22 |
27.0900 USD |
1,891.9409 DASH |
26.6020 USD |
26.6020 USD |
27.5680 USD |
27.1580 USD |
| 2025-02-21 |
27.4360 USD |
2,389.2898 DASH |
27.6500 USD |
26.3470 USD |
28.5660 USD |
26.7390 USD |
| 2025-02-20 |
26.8120 USD |
1,494.3893 DASH |
26.4940 USD |
26.3890 USD |
27.3800 USD |
27.3570 USD |