Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
26.1980 USD |
3,645.2754 DASH |
25.7500 USD |
25.4920 USD |
26.7860 USD |
26.0340 USD |
| 2025-02-18 |
25.5810 USD |
1,280.7137 DASH |
26.5110 USD |
24.9590 USD |
26.5540 USD |
25.7600 USD |
| 2025-02-17 |
26.5690 USD |
1,487.7537 DASH |
26.7860 USD |
25.9620 USD |
27.3880 USD |
26.4580 USD |
| 2025-02-16 |
26.9340 USD |
1,049.2632 DASH |
27.1160 USD |
26.6240 USD |
27.3760 USD |
26.8240 USD |
| 2025-02-15 |
27.6120 USD |
609.7153 DASH |
27.9300 USD |
27.0270 USD |
28.2370 USD |
27.0270 USD |
| 2025-02-14 |
28.3060 USD |
6,410.6545 DASH |
27.7090 USD |
27.1950 USD |
29.0030 USD |
27.9140 USD |
| 2025-02-13 |
27.4630 USD |
1,392.7752 DASH |
27.9400 USD |
26.9850 USD |
28.5800 USD |
27.6270 USD |
| 2025-02-12 |
26.9590 USD |
2,071.6558 DASH |
26.8240 USD |
25.7000 USD |
27.9410 USD |
27.8020 USD |
| 2025-02-11 |
27.4000 USD |
1,668.8308 DASH |
27.0410 USD |
26.4180 USD |
28.2920 USD |
26.8960 USD |
| 2025-02-10 |
26.3950 USD |
805.1139 DASH |
25.8520 USD |
25.0350 USD |
26.9310 USD |
26.8180 USD |
| 2025-02-09 |
26.1070 USD |
3,307.9223 DASH |
25.7740 USD |
24.9590 USD |
26.6210 USD |
24.9590 USD |
| 2025-02-08 |
24.8410 USD |
1,710.0363 DASH |
24.9770 USD |
24.4420 USD |
25.7760 USD |
25.7760 USD |
| 2025-02-07 |
25.4680 USD |
6,328.6257 DASH |
24.5410 USD |
24.2310 USD |
26.2140 USD |
24.4130 USD |
| 2025-02-06 |
24.5580 USD |
2,840.0488 DASH |
25.3400 USD |
23.9860 USD |
25.7600 USD |
24.5230 USD |
| 2025-02-05 |
25.9110 USD |
1,951.3005 DASH |
25.7550 USD |
25.0560 USD |
26.3050 USD |
25.7250 USD |
| 2025-02-04 |
25.0760 USD |
11,892.6401 DASH |
26.9170 USD |
24.2620 USD |
27.2210 USD |
25.5580 USD |
| 2025-02-03 |
24.2780 USD |
10,396.9865 DASH |
26.1750 USD |
20.0960 USD |
26.8900 USD |
26.5680 USD |
| 2025-02-02 |
28.5410 USD |
5,337.5132 DASH |
30.4830 USD |
26.2130 USD |
31.2460 USD |
27.3480 USD |
| 2025-02-01 |
33.2400 USD |
3,044.7641 DASH |
33.8150 USD |
32.7000 USD |
34.7900 USD |
32.7410 USD |
| 2025-01-31 |
33.7030 USD |
5,002.3408 DASH |
34.1760 USD |
33.1120 USD |
35.0530 USD |
34.1670 USD |
| 2025-01-30 |
33.7360 USD |
3,454.3862 DASH |
32.0850 USD |
31.8800 USD |
34.9310 USD |
34.1500 USD |
| 2025-01-29 |
31.5170 USD |
3,923.8543 DASH |
30.9160 USD |
30.6340 USD |
33.0480 USD |
32.7240 USD |
| 2025-01-28 |
32.5080 USD |
1,237.7228 DASH |
33.4800 USD |
31.8350 USD |
33.5150 USD |
32.1030 USD |
| 2025-01-27 |
31.9120 USD |
3,614.5660 DASH |
33.7330 USD |
30.6110 USD |
33.7640 USD |
32.3530 USD |
| 2025-01-26 |
35.0730 USD |
4,043.0966 DASH |
35.1420 USD |
34.6510 USD |
35.5860 USD |
34.8510 USD |
| 2025-01-25 |
34.9750 USD |
914.1438 DASH |
34.8440 USD |
34.7000 USD |
35.6020 USD |
35.1410 USD |
| 2025-01-24 |
35.2140 USD |
4,431.5554 DASH |
35.5680 USD |
34.3320 USD |
36.0230 USD |
34.9800 USD |
| 2025-01-23 |
35.1030 USD |
859.3205 DASH |
35.8410 USD |
34.5500 USD |
35.8780 USD |
35.6650 USD |
| 2025-01-22 |
36.7210 USD |
2,795.9603 DASH |
36.7400 USD |
36.1070 USD |
37.5110 USD |
36.1360 USD |
| 2025-01-21 |
36.4530 USD |
1,359.2384 DASH |
36.4120 USD |
34.5260 USD |
38.0630 USD |
36.7010 USD |
| 2025-01-20 |
36.5120 USD |
2,922.3632 DASH |
35.6620 USD |
34.7680 USD |
39.0980 USD |
36.6800 USD |
| 2025-01-19 |
37.4710 USD |
8,862.9708 DASH |
39.8410 USD |
35.0100 USD |
40.4460 USD |
35.5280 USD |
| 2025-01-18 |
40.8400 USD |
2,113.4341 DASH |
43.7700 USD |
39.2330 USD |
44.2550 USD |
39.4620 USD |
| 2025-01-17 |
43.0980 USD |
7,343.7193 DASH |
39.5540 USD |
39.5540 USD |
44.4080 USD |
42.9710 USD |
| 2025-01-16 |
39.5840 USD |
2,685.2944 DASH |
40.1060 USD |
38.3960 USD |
40.6560 USD |
40.0240 USD |
| 2025-01-15 |
38.1310 USD |
3,656.1244 DASH |
37.6750 USD |
36.7620 USD |
39.7440 USD |
39.7440 USD |
| 2025-01-14 |
36.2050 USD |
1,454.9180 DASH |
35.3990 USD |
35.2320 USD |
37.1700 USD |
37.0750 USD |
| 2025-01-13 |
34.6760 USD |
2,612.9864 DASH |
36.8680 USD |
33.0170 USD |
37.7050 USD |
35.9180 USD |
| 2025-01-12 |
36.9680 USD |
1,233.3705 DASH |
37.2620 USD |
36.5400 USD |
37.4420 USD |
37.3130 USD |
| 2025-01-11 |
37.1430 USD |
1,797.0121 DASH |
37.5950 USD |
36.7410 USD |
37.8760 USD |
36.9690 USD |
| 2025-01-10 |
37.0940 USD |
3,477.2792 DASH |
36.9640 USD |
36.2390 USD |
37.6000 USD |
37.1960 USD |
| 2025-01-09 |
36.7240 USD |
2,687.7592 DASH |
37.6660 USD |
35.7940 USD |
38.0360 USD |
36.5640 USD |
| 2025-01-08 |
37.2490 USD |
4,266.0825 DASH |
38.6640 USD |
35.3470 USD |
39.1390 USD |
37.0930 USD |
| 2025-01-07 |
41.4840 USD |
3,684.8842 DASH |
43.4000 USD |
38.7570 USD |
43.5430 USD |
38.8820 USD |
| 2025-01-06 |
43.4810 USD |
4,551.0048 DASH |
43.5880 USD |
42.4230 USD |
44.7310 USD |
43.5470 USD |
| 2025-01-05 |
43.7390 USD |
3,730.4663 DASH |
42.6620 USD |
42.0460 USD |
44.5130 USD |
44.1010 USD |
| 2025-01-04 |
42.7100 USD |
4,599.1369 DASH |
43.2600 USD |
42.1170 USD |
43.6020 USD |
42.6740 USD |
| 2025-01-03 |
42.2780 USD |
7,942.2565 DASH |
40.1290 USD |
39.1660 USD |
43.9240 USD |
43.0150 USD |
| 2025-01-02 |
39.7670 USD |
3,802.2606 DASH |
39.5350 USD |
38.6310 USD |
41.1530 USD |
40.6000 USD |
| 2025-01-01 |
38.1230 USD |
1,087.3970 DASH |
37.8830 USD |
37.2300 USD |
39.3550 USD |
38.8430 USD |