Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
34.5890 USD |
58,776.8633 DASH |
31.3960 USD |
29.6440 USD |
38.9000 USD |
32.5910 USD |
| 2025-10-01 |
28.2910 USD |
61,856.6113 DASH |
22.3340 USD |
22.1920 USD |
34.3990 USD |
31.1540 USD |
| 2025-09-30 |
22.5780 USD |
11,857.0334 DASH |
22.6780 USD |
22.1600 USD |
23.0980 USD |
22.1600 USD |
| 2025-09-29 |
22.2790 USD |
4,846.0933 DASH |
21.3100 USD |
21.3100 USD |
23.0000 USD |
22.5900 USD |
| 2025-09-28 |
20.7420 USD |
286.8105 DASH |
20.9150 USD |
20.6640 USD |
20.9270 USD |
20.7480 USD |
| 2025-09-27 |
20.9740 USD |
2,205.5590 DASH |
20.6270 USD |
20.5670 USD |
21.1820 USD |
20.8870 USD |
| 2025-09-26 |
20.1050 USD |
2,375.5614 DASH |
20.1780 USD |
19.9440 USD |
20.3670 USD |
20.2120 USD |
| 2025-09-25 |
20.6150 USD |
2,382.7166 DASH |
21.1330 USD |
19.9330 USD |
21.1330 USD |
20.0280 USD |
| 2025-09-24 |
21.2290 USD |
2,105.4026 DASH |
21.0750 USD |
20.7850 USD |
21.4650 USD |
21.3970 USD |
| 2025-09-23 |
21.0350 USD |
6,160.7001 DASH |
21.0800 USD |
20.6490 USD |
21.3120 USD |
21.0800 USD |
| 2025-09-22 |
21.3390 USD |
15,216.5206 DASH |
22.8740 USD |
20.2530 USD |
22.8740 USD |
21.1600 USD |
| 2025-09-21 |
23.1220 USD |
2,616.7282 DASH |
23.2700 USD |
22.8630 USD |
23.3130 USD |
22.9430 USD |
| 2025-09-20 |
23.3160 USD |
3,422.9285 DASH |
23.2010 USD |
23.0520 USD |
23.5450 USD |
23.3410 USD |
| 2025-09-19 |
24.0200 USD |
2,800.2210 DASH |
24.3840 USD |
23.5000 USD |
24.6360 USD |
23.6890 USD |
| 2025-09-18 |
24.2520 USD |
4,112.1002 DASH |
24.0280 USD |
23.9340 USD |
24.4690 USD |
24.2770 USD |
| 2025-09-17 |
23.5470 USD |
4,493.6407 DASH |
23.6870 USD |
23.2070 USD |
23.7330 USD |
23.5590 USD |
| 2025-09-16 |
23.3690 USD |
889.9188 DASH |
23.2300 USD |
23.0170 USD |
23.7800 USD |
23.5670 USD |
| 2025-09-15 |
23.5280 USD |
4,122.7605 DASH |
24.2810 USD |
23.1500 USD |
24.4550 USD |
23.1970 USD |
| 2025-09-14 |
24.9360 USD |
647.2182 DASH |
25.3630 USD |
24.6360 USD |
25.3630 USD |
24.9030 USD |
| 2025-09-13 |
25.3010 USD |
563.4494 DASH |
25.0000 USD |
24.9050 USD |
25.5800 USD |
24.9930 USD |
| 2025-09-12 |
24.6680 USD |
845.9343 DASH |
24.6150 USD |
24.2730 USD |
24.8550 USD |
24.4490 USD |
| 2025-09-11 |
24.5120 USD |
2,203.2620 DASH |
24.6600 USD |
24.2330 USD |
24.9350 USD |
24.5870 USD |
| 2025-09-10 |
24.8090 USD |
1,154.7604 DASH |
24.6750 USD |
24.2980 USD |
25.2640 USD |
24.4660 USD |
| 2025-09-09 |
25.0110 USD |
3,305.1149 DASH |
25.3390 USD |
24.5430 USD |
25.6160 USD |
24.8180 USD |
| 2025-09-08 |
25.2280 USD |
6,460.3458 DASH |
24.5540 USD |
24.5540 USD |
25.5230 USD |
25.4360 USD |
| 2025-09-07 |
24.6280 USD |
4,973.3605 DASH |
23.6430 USD |
23.6430 USD |
25.4230 USD |
24.6890 USD |
| 2025-09-06 |
23.6630 USD |
1,506.3409 DASH |
24.0460 USD |
23.4600 USD |
24.0680 USD |
23.5740 USD |
| 2025-09-05 |
23.8680 USD |
1,572.6904 DASH |
23.2500 USD |
23.2500 USD |
24.3840 USD |
24.0910 USD |
| 2025-09-04 |
23.2810 USD |
2,106.7381 DASH |
24.0100 USD |
23.1100 USD |
24.0660 USD |
23.2770 USD |
| 2025-09-03 |
23.8970 USD |
7,683.2229 DASH |
23.3260 USD |
23.1820 USD |
24.1390 USD |
24.0280 USD |
| 2025-09-02 |
23.0540 USD |
1,415.4895 DASH |
22.7420 USD |
22.5110 USD |
23.3460 USD |
23.2710 USD |
| 2025-09-01 |
22.9240 USD |
6,254.4514 DASH |
23.6110 USD |
22.6560 USD |
23.6110 USD |
22.7600 USD |
| 2025-08-31 |
24.1760 USD |
5,135.3764 DASH |
24.2740 USD |
23.7640 USD |
24.8250 USD |
23.8820 USD |
| 2025-08-30 |
22.7560 USD |
3,287.1663 DASH |
22.6950 USD |
22.4550 USD |
22.8010 USD |
22.7630 USD |
| 2025-08-29 |
22.8950 USD |
4,656.3678 DASH |
23.3740 USD |
22.5620 USD |
23.6010 USD |
22.6430 USD |
| 2025-08-28 |
23.6410 USD |
1,251.0464 DASH |
23.7270 USD |
23.0000 USD |
23.8840 USD |
23.1740 USD |
| 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 |