Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DASHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 24.21 | 1.08 | 4.67% | 23.20 | 24.38 | 22.99 | 5,157.00 |
| Jun 24 2024 | 23.13 | -0.390 | -1.66% | 23.72 | 23.79 | 22.03 | 8,450.00 |
| Jun 23 2024 | 23.52 | -0.610 | -2.53% | 24.21 | 24.50 | 23.41 | 2,505.00 |
| Jun 22 2024 | 24.13 | 0.410 | 1.73% | 23.72 | 24.31 | 23.53 | 3,226.00 |
| Jun 21 2024 | 23.72 | 0.140 | 0.59% | 23.64 | 24.20 | 23.41 | 6,310.00 |
| Jun 20 2024 | 23.58 | 0.050 | 0.21% | 23.61 | 24.36 | 23.28 | 7,083.00 |
| Jun 19 2024 | 23.53 | 0.430 | 1.86% | 22.87 | 23.78 | 22.82 | 4,094.00 |
| Jun 18 2024 | 23.10 | -1.83 | -7.34% | 25.04 | 25.24 | 22.10 | 9,366.00 |
| Jun 17 2024 | 24.93 | -0.870 | -3.37% | 25.64 | 25.94 | 24.20 | 4,687.00 |
| Jun 16 2024 | 25.80 | -0.220 | -0.85% | 25.91 | 26.44 | 25.47 | 3,614.00 |
| Jun 15 2024 | 26.02 | 0.160 | 0.62% | 25.83 | 26.15 | 25.65 | 3,025.00 |
| Jun 14 2024 | 25.86 | -0.060 | -0.23% | 26.13 | 26.65 | 25.04 | 5,041.00 |
| Jun 13 2024 | 25.92 | -0.620 | -2.34% | 26.55 | 26.80 | 25.81 | 4,554.00 |
| Jun 12 2024 | 26.54 | 1.03 | 4.04% | 25.46 | 26.96 | 24.98 | 6,203.00 |
| Jun 11 2024 | 25.51 | -0.700 | -2.67% | 26.08 | 26.39 | 24.67 | 5,890.00 |
| Jun 10 2024 | 26.21 | -0.610 | -2.27% | 26.70 | 26.93 | 25.89 | 5,106.00 |
| Jun 09 2024 | 26.82 | 0.340 | 1.28% | 26.54 | 26.85 | 25.81 | 4,949.00 |
| Jun 08 2024 | 26.48 | -1.51 | -5.39% | 27.98 | 28.16 | 26.35 | 6,491.00 |
| Jun 07 2024 | 27.99 | -2.24 | -7.41% | 29.98 | 30.44 | 27.05 | 5,523.00 |
| Jun 06 2024 | 30.23 | -0.130 | -0.43% | 30.36 | 30.47 | 29.68 | 3,782.00 |
| Jun 05 2024 | 30.36 | 0.350 | 1.17% | 29.94 | 30.56 | 29.85 | 5,803.00 |
| Jun 04 2024 | 30.01 | 0.470 | 1.59% | 29.37 | 30.10 | 29.22 | 5,691.00 |
| Jun 03 2024 | 29.54 | 0.120 | 0.41% | 29.43 | 29.97 | 29.19 | 5,373.00 |
| Jun 02 2024 | 29.42 | -0.560 | -1.87% | 30.15 | 30.15 | 29.35 | 4,135.00 |
| Jun 01 2024 | 29.98 | -0.210 | -0.70% | 30.27 | 30.38 | 29.91 | 2,737.00 |
| May 31 2024 | 30.19 | 0.300 | 1.00% | 29.78 | 30.33 | 29.69 | 3,780.00 |
| May 30 2024 | 29.89 | 0.070 | 0.23% | 29.93 | 30.32 | 29.13 | 5,442.00 |
| May 29 2024 | 29.82 | -0.260 | -0.86% | 30.20 | 30.45 | 29.76 | 5,478.00 |
| May 28 2024 | 30.08 | -0.670 | -2.18% | 30.76 | 30.91 | 29.86 | 5,489.00 |
| May 27 2024 | 30.75 | 0.940 | 3.15% | 29.92 | 30.95 | 29.75 | 4,543.00 |
| May 26 2024 | 29.81 | -0.730 | -2.39% | 30.39 | 30.63 | 29.64 | 4,408.00 |
| May 25 2024 | 30.54 | -0.120 | -0.39% | 30.57 | 30.96 | 30.13 | 3,878.00 |
| May 24 2024 | 30.66 | 0.290 | 0.95% | 30.38 | 32.21 | 29.42 | 6,419.00 |
| May 23 2024 | 30.37 | -0.390 | -1.27% | 30.63 | 31.06 | 29.01 | 6,192.00 |
| May 22 2024 | 30.76 | -0.370 | -1.19% | 30.77 | 31.20 | 30.32 | 5,162.00 |
| May 21 2024 | 31.13 | 0.140 | 0.45% | 31.00 | 31.38 | 30.60 | 6,182.00 |
| May 20 2024 | 30.99 | 2.11 | 7.31% | 29.03 | 31.23 | 28.50 | 5,804.00 |
| May 19 2024 | 28.88 | -0.850 | -2.86% | 29.79 | 29.95 | 28.82 | 2,972.00 |
| May 18 2024 | 29.73 | -0.120 | -0.40% | 29.88 | 30.03 | 29.28 | 4,175.00 |
| May 17 2024 | 29.85 | 0.410 | 1.39% | 29.30 | 30.02 | 29.12 | 4,335.00 |
| May 16 2024 | 29.44 | 0.410 | 1.41% | 29.10 | 29.57 | 28.62 | 6,305.00 |
| May 15 2024 | 29.03 | 1.62 | 5.91% | 27.67 | 29.17 | 27.30 | 4,425.00 |
| May 14 2024 | 27.41 | -0.760 | -2.70% | 28.22 | 28.30 | 27.30 | 4,410.00 |
| May 13 2024 | 28.17 | 0.340 | 1.22% | 27.80 | 28.52 | 27.00 | 5,109.00 |
| May 12 2024 | 27.83 | -0.780 | -2.73% | 28.88 | 28.93 | 27.67 | 3,525.00 |
| May 11 2024 | 28.61 | -0.550 | -1.89% | 28.98 | 29.40 | 28.57 | 2,976.00 |
| May 10 2024 | 29.16 | -0.860 | -2.86% | 29.98 | 30.33 | 28.78 | 5,042.00 |
| May 09 2024 | 30.02 | 0.590 | 2.00% | 29.46 | 30.20 | 28.76 | 5,172.00 |
| May 08 2024 | 29.43 | 0.810 | 2.83% | 28.75 | 29.70 | 28.21 | 7,238.00 |
| May 07 2024 | 28.62 | -0.480 | -1.65% | 29.29 | 29.38 | 28.53 | 4,892.00 |
| May 06 2024 | 29.10 | -0.120 | -0.41% | 29.10 | 30.04 | 28.76 | 6,056.00 |
| May 05 2024 | 29.22 | 0.010 | 0.03% | 29.40 | 29.58 | 28.69 | 5,201.00 |
| May 04 2024 | 29.21 | -0.540 | -1.82% | 29.85 | 29.97 | 29.20 | 4,649.00 |
| May 03 2024 | 29.75 | 0.580 | 1.99% | 29.14 | 30.18 | 28.80 | 4,820.00 |
| May 02 2024 | 29.17 | 0.470 | 1.64% | 28.33 | 29.47 | 27.85 | 4,834.00 |
| May 01 2024 | 28.70 | 0.570 | 2.03% | 27.86 | 28.70 | 26.46 | 7,006.00 |
| Apr 30 2024 | 28.13 | -1.33 | -4.51% | 29.14 | 29.72 | 27.00 | 7,237.00 |
| Apr 29 2024 | 29.46 | 0.120 | 0.41% | 29.53 | 29.66 | 28.30 | 6,073.00 |
| Apr 28 2024 | 29.34 | -0.310 | -1.05% | 29.42 | 30.22 | 29.21 | 4,824.00 |
| Apr 27 2024 | 29.65 | -0.630 | -2.08% | 30.40 | 30.47 | 28.89 | 6,335.00 |
| Apr 26 2024 | 30.28 | -0.250 | -0.82% | 30.93 | 31.02 | 29.56 | 4,998.00 |
| Apr 25 2024 | 30.53 | 0.470 | 1.56% | 29.79 | 31.02 | 29.46 | 5,926.00 |
| Apr 24 2024 | 30.06 | -1.21 | -3.87% | 31.36 | 32.28 | 29.63 | 8,151.00 |
| Apr 23 2024 | 31.27 | -0.410 | -1.29% | 31.82 | 32.08 | 31.03 | 6,548.00 |
| Apr 22 2024 | 31.68 | 1.03 | 3.36% | 30.90 | 31.94 | 30.59 | 6,774.00 |
| Apr 21 2024 | 30.65 | -0.780 | -2.48% | 31.43 | 31.65 | 30.06 | 5,515.00 |
| Apr 20 2024 | 31.43 | 1.79 | 6.04% | 29.44 | 31.55 | 29.12 | 5,407.00 |
| Apr 19 2024 | 29.64 | 0.600 | 2.07% | 29.07 | 30.40 | 26.99 | 7,465.00 |
| Apr 18 2024 | 29.04 | 1.38 | 4.99% | 27.83 | 29.30 | 27.04 | 7,491.00 |
| Apr 17 2024 | 27.66 | -0.540 | -1.91% | 28.35 | 28.42 | 26.58 | 7,944.00 |
| Apr 16 2024 | 28.20 | -0.100 | -0.35% | 28.38 | 28.85 | 26.76 | 8,378.00 |
| Apr 15 2024 | 28.30 | -1.76 | -5.85% | 30.05 | 31.54 | 27.17 | 10,788.00 |
| Apr 14 2024 | 30.06 | 1.68 | 5.92% | 28.23 | 30.39 | 27.20 | 15,044.00 |
| Apr 13 2024 | 28.38 | -3.49 | -10.95% | 31.50 | 32.35 | 25.23 | 17,200.00 |
| Apr 12 2024 | 31.87 | -5.00 | -13.56% | 36.83 | 38.50 | 29.63 | 13,473.00 |
| Apr 11 2024 | 36.87 | -0.070 | -0.19% | 36.92 | 37.51 | 36.26 | 5,419.00 |
| Apr 10 2024 | 36.94 | -0.070 | -0.19% | 37.43 | 37.43 | 35.70 | 5,622.00 |
| Apr 09 2024 | 37.01 | -2.16 | -5.51% | 39.43 | 39.57 | 36.87 | 8,261.00 |
| Apr 08 2024 | 39.17 | 1.74 | 4.65% | 37.44 | 39.62 | 36.99 | 8,057.00 |
| Apr 07 2024 | 37.43 | 0.190 | 0.51% | 37.14 | 37.97 | 36.82 | 5,416.00 |
| Apr 06 2024 | 37.24 | 1.22 | 3.39% | 36.16 | 37.50 | 35.75 | 4,897.00 |
| Apr 05 2024 | 36.02 | -0.870 | -2.36% | 36.50 | 37.26 | 35.21 | 5,535.00 |
| Apr 04 2024 | 36.89 | 1.27 | 3.57% | 35.47 | 37.43 | 35.12 | 8,092.00 |
| Apr 03 2024 | 35.62 | -0.360 | -1.00% | 36.31 | 37.00 | 34.85 | 7,518.00 |
| Apr 02 2024 | 35.98 | -1.90 | -5.02% | 37.78 | 37.92 | 34.47 | 11,248.00 |
| Apr 01 2024 | 37.88 | -2.16 | -5.39% | 40.03 | 40.51 | 36.74 | 9,504.00 |
| Mar 31 2024 | 40.04 | 1.24 | 3.20% | 38.54 | 40.12 | 38.54 | 6,417.00 |
| Mar 30 2024 | 38.80 | -0.980 | -2.46% | 39.55 | 40.05 | 38.43 | 6,826.00 |
| Mar 29 2024 | 39.78 | 1.48 | 3.86% | 38.35 | 40.55 | 37.82 | 11,183.00 |
| Mar 28 2024 | 38.30 | 0.430 | 1.14% | 38.02 | 39.06 | 37.38 | 7,534.00 |
