Register to chat with like-minded investors on our interactive forums.DASHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 27.97 | 0.610 | 2.23% | 27.35 | 28.07 | 25.95 | 10,823.00 |
| Jul 15 2024 | 27.36 | 0.360 | 1.33% | 27.03 | 28.02 | 26.64 | 10,478.00 |
| Jul 14 2024 | 27.00 | 0.980 | 3.77% | 26.06 | 27.38 | 25.51 | 8,639.00 |
| Jul 13 2024 | 26.02 | 2.07 | 8.64% | 24.58 | 26.20 | 24.49 | 9,529.00 |
| Jul 12 2024 | 23.95 | 0.00 | 0.00% | 23.95 | 23.95 | 23.95 | 0.00 |
| Jul 11 2024 | 23.95 | 0.060 | 0.25% | 23.94 | 24.36 | 23.55 | 11,778.00 |
| Jul 10 2024 | 23.89 | -0.210 | -0.87% | 24.10 | 24.17 | 23.23 | 9,450.00 |
| Jul 09 2024 | 24.10 | 1.14 | 4.97% | 22.97 | 24.41 | 22.80 | 8,076.00 |
| Jul 08 2024 | 22.96 | 1.05 | 4.79% | 21.92 | 23.60 | 20.93 | 8,414.00 |
| Jul 07 2024 | 21.91 | -1.40 | -6.01% | 23.38 | 23.65 | 21.91 | 5,997.00 |
| Jul 06 2024 | 23.31 | 0.410 | 1.79% | 22.86 | 23.72 | 22.47 | 5,900.00 |
| Jul 05 2024 | 22.90 | 0.910 | 4.14% | 21.95 | 23.17 | 19.62 | 14,968.00 |
| Jul 04 2024 | 21.99 | -2.60 | -10.57% | 24.59 | 24.64 | 21.91 | 15,232.00 |
| Jul 03 2024 | 24.59 | 0.010 | 0.04% | 24.69 | 25.08 | 23.39 | 16,923.00 |
| Jul 02 2024 | 24.58 | 0.570 | 2.37% | 24.03 | 24.64 | 23.89 | 7,660.00 |
| Jul 01 2024 | 24.01 | -0.710 | -2.87% | 24.85 | 25.02 | 23.97 | 8,644.00 |
| Jun 30 2024 | 24.72 | 0.360 | 1.48% | 24.37 | 24.83 | 23.59 | 7,153.00 |
| Jun 29 2024 | 24.36 | -0.320 | -1.30% | 24.71 | 25.13 | 24.33 | 6,654.00 |
| Jun 28 2024 | 24.68 | -0.010 | -0.04% | 24.73 | 25.14 | 24.49 | 8,821.00 |
| Jun 27 2024 | 24.69 | 0.810 | 3.39% | 23.87 | 24.75 | 23.68 | 4,613.00 |
| Jun 26 2024 | 23.88 | -0.330 | -1.36% | 24.25 | 24.38 | 23.46 | 5,769.00 |
| Jun 25 2024 | 24.21 | 1.09 | 4.71% | 23.17 | 24.38 | 23.02 | 7,153.00 |
| Jun 24 2024 | 23.12 | -0.420 | -1.78% | 23.50 | 23.66 | 22.26 | 9,587.00 |
| Jun 23 2024 | 23.54 | -0.590 | -2.45% | 24.13 | 24.52 | 23.40 | 3,869.00 |
| Jun 22 2024 | 24.13 | 0.360 | 1.51% | 23.74 | 24.33 | 23.56 | 3,744.00 |
| Jun 21 2024 | 23.77 | 0.150 | 0.64% | 23.58 | 24.19 | 23.43 | 8,058.00 |
| Jun 20 2024 | 23.62 | -0.040 | -0.17% | 23.66 | 24.33 | 23.27 | 7,374.00 |
| Jun 19 2024 | 23.66 | 0.560 | 2.42% | 23.10 | 23.78 | 22.84 | 6,519.00 |
| Jun 18 2024 | 23.10 | -1.81 | -7.27% | 24.90 | 24.96 | 22.09 | 12,492.00 |
| Jun 17 2024 | 24.91 | -0.790 | -3.07% | 25.79 | 25.92 | 24.35 | 9,171.00 |
| Jun 16 2024 | 25.70 | -0.340 | -1.31% | 26.05 | 26.43 | 25.50 | 5,322.00 |
| Jun 15 2024 | 26.04 | 0.130 | 0.50% | 25.95 | 26.14 | 25.71 | 5,214.00 |
| Jun 14 2024 | 25.91 | -0.010 | -0.04% | 25.95 | 26.62 | 25.15 | 5,950.00 |
| Jun 13 2024 | 25.92 | -0.620 | -2.34% | 26.57 | 26.64 | 25.82 | 6,074.00 |
| Jun 12 2024 | 26.54 | 1.01 | 3.96% | 25.55 | 26.93 | 24.98 | 6,915.00 |
| Jun 11 2024 | 25.53 | -0.670 | -2.56% | 26.22 | 26.36 | 24.69 | 7,516.00 |
| Jun 10 2024 | 26.20 | -0.650 | -2.42% | 26.84 | 26.94 | 25.89 | 4,678.00 |
| Jun 09 2024 | 26.85 | 0.400 | 1.51% | 26.44 | 26.87 | 25.84 | 4,697.00 |
| Jun 08 2024 | 26.45 | -1.55 | -5.54% | 27.93 | 28.14 | 26.19 | 6,824.00 |
| Jun 07 2024 | 28.00 | -2.20 | -7.28% | 30.18 | 30.43 | 27.35 | 4,090.00 |
| Jun 06 2024 | 30.20 | -0.130 | -0.43% | 30.37 | 30.46 | 29.71 | 4,296.00 |
| Jun 05 2024 | 30.33 | 0.310 | 1.03% | 30.00 | 30.57 | 29.93 | 5,694.00 |
| Jun 04 2024 | 30.02 | 0.460 | 1.56% | 29.57 | 30.02 | 29.24 | 4,929.00 |
| Jun 03 2024 | 29.56 | 0.120 | 0.41% | 29.33 | 29.98 | 29.21 | 4,335.00 |
| Jun 02 2024 | 29.44 | -0.520 | -1.74% | 29.99 | 30.14 | 29.35 | 3,426.00 |
| Jun 01 2024 | 29.96 | -0.280 | -0.93% | 30.22 | 30.40 | 29.93 | 3,783.00 |
| May 31 2024 | 30.24 | 0.350 | 1.17% | 29.94 | 30.33 | 29.69 | 4,348.00 |
| May 30 2024 | 29.89 | 0.060 | 0.20% | 29.94 | 30.32 | 29.15 | 4,920.00 |
| May 29 2024 | 29.83 | -0.270 | -0.90% | 30.08 | 30.45 | 29.76 | 4,258.00 |
| May 28 2024 | 30.10 | -0.590 | -1.92% | 30.82 | 30.88 | 29.89 | 6,945.00 |
| May 27 2024 | 30.69 | 0.860 | 2.88% | 29.82 | 30.98 | 29.75 | 7,387.00 |
| May 26 2024 | 29.83 | -0.700 | -2.29% | 30.55 | 30.61 | 29.66 | 4,287.00 |
| May 25 2024 | 30.53 | -0.110 | -0.36% | 30.57 | 30.94 | 30.14 | 4,666.00 |
| May 24 2024 | 30.64 | 0.290 | 0.96% | 30.40 | 31.59 | 29.58 | 7,580.00 |
| May 23 2024 | 30.35 | -0.360 | -1.17% | 30.75 | 31.06 | 29.02 | 8,294.00 |
| May 22 2024 | 30.71 | -0.480 | -1.54% | 31.12 | 31.20 | 30.35 | 5,791.00 |
| May 21 2024 | 31.19 | 0.120 | 0.39% | 31.08 | 31.38 | 30.62 | 4,615.00 |
| May 20 2024 | 31.07 | 2.18 | 7.55% | 28.87 | 31.25 | 28.52 | 5,417.00 |
| May 19 2024 | 28.89 | -0.900 | -3.02% | 29.79 | 29.91 | 28.85 | 4,575.00 |
| May 18 2024 | 29.79 | -0.040 | -0.13% | 29.81 | 30.00 | 29.29 | 3,706.00 |
| May 17 2024 | 29.83 | 0.390 | 1.32% | 29.47 | 30.00 | 29.14 | 5,250.00 |
| May 16 2024 | 29.44 | 0.410 | 1.41% | 29.06 | 29.57 | 28.64 | 5,890.00 |
| May 15 2024 | 29.03 | 1.65 | 6.03% | 27.40 | 29.15 | 27.31 | 10,079.00 |
| May 14 2024 | 27.38 | -0.770 | -2.74% | 28.16 | 28.27 | 27.32 | 7,139.00 |
| May 13 2024 | 28.15 | 0.380 | 1.37% | 27.82 | 28.50 | 26.99 | 7,848.00 |
| May 12 2024 | 27.77 | -0.810 | -2.83% | 28.55 | 28.67 | 27.68 | 6,164.00 |
| May 11 2024 | 28.58 | -0.590 | -2.02% | 29.11 | 29.37 | 28.57 | 4,049.00 |
| May 10 2024 | 29.17 | -0.750 | -2.51% | 29.98 | 30.36 | 28.79 | 3,818.00 |
| May 09 2024 | 29.92 | 0.480 | 1.63% | 29.47 | 30.21 | 28.79 | 5,205.00 |
| May 08 2024 | 29.44 | 0.780 | 2.72% | 28.65 | 29.74 | 28.23 | 9,973.00 |
| May 07 2024 | 28.66 | -0.410 | -1.41% | 29.08 | 29.40 | 28.55 | 5,625.00 |
| May 06 2024 | 29.07 | -0.140 | -0.48% | 29.25 | 30.00 | 28.72 | 7,807.00 |
| May 05 2024 | 29.21 | -0.020 | -0.07% | 29.20 | 29.59 | 28.70 | 6,884.00 |
| May 04 2024 | 29.23 | -0.500 | -1.68% | 29.70 | 29.91 | 29.20 | 4,636.00 |
| May 03 2024 | 29.73 | 0.540 | 1.85% | 29.18 | 30.17 | 28.80 | 4,114.00 |
| May 02 2024 | 29.19 | 0.510 | 1.78% | 28.61 | 29.48 | 27.84 | 6,345.00 |
| May 01 2024 | 28.68 | 0.650 | 2.32% | 28.06 | 28.68 | 26.64 | 5,568.00 |
| Apr 30 2024 | 28.03 | -1.50 | -5.08% | 29.46 | 29.71 | 27.06 | 5,422.00 |
| Apr 29 2024 | 29.53 | 0.150 | 0.51% | 29.37 | 29.66 | 28.32 | 4,681.00 |
| Apr 28 2024 | 29.38 | -0.260 | -0.88% | 29.68 | 30.23 | 29.22 | 3,726.00 |
| Apr 27 2024 | 29.64 | -0.580 | -1.92% | 30.27 | 30.43 | 28.86 | 3,549.00 |
| Apr 26 2024 | 30.22 | -0.290 | -0.95% | 30.51 | 30.74 | 29.57 | 2,842.00 |
| Apr 25 2024 | 30.51 | 0.500 | 1.67% | 30.00 | 31.00 | 29.42 | 3,766.00 |
| Apr 24 2024 | 30.01 | -1.30 | -4.15% | 31.28 | 32.26 | 29.65 | 3,767.00 |
| Apr 23 2024 | 31.31 | -0.400 | -1.26% | 31.73 | 32.04 | 31.04 | 2,925.00 |
| Apr 22 2024 | 31.71 | 1.00 | 3.26% | 30.78 | 31.94 | 30.59 | 4,468.00 |
| Apr 21 2024 | 30.71 | -0.750 | -2.38% | 31.36 | 31.65 | 30.08 | 3,979.00 |
| Apr 20 2024 | 31.46 | 1.73 | 5.82% | 29.61 | 31.52 | 29.31 | 3,301.00 |
| Apr 19 2024 | 29.73 | 0.680 | 2.34% | 29.02 | 30.43 | 27.00 | 4,872.00 |
| Apr 18 2024 | 29.05 | 1.47 | 5.33% | 27.53 | 29.32 | 27.05 | 4,634.00 |
