Register for real-time alerts, custom portfolio, and market moversDASHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 26.91 | 0.010 | 0.04% | 26.90 | 27.25 | 26.45 | 36,975.00 |
| Jul 26 2024 | 26.90 | 1.19 | 4.63% | 25.74 | 27.17 | 25.71 | 42,574.00 |
| Jul 25 2024 | 25.71 | -1.08 | -4.03% | 26.69 | 26.75 | 24.75 | 88,182.00 |
| Jul 24 2024 | 26.79 | 0.300 | 1.13% | 26.59 | 27.44 | 26.38 | 58,691.00 |
| Jul 23 2024 | 26.49 | -0.280 | -1.05% | 26.69 | 27.33 | 26.28 | 60,143.00 |
| Jul 22 2024 | 26.77 | -1.57 | -5.54% | 28.45 | 28.63 | 26.59 | 80,085.00 |
| Jul 21 2024 | 28.34 | 0.340 | 1.21% | 28.07 | 28.90 | 27.33 | 118,502.00 |
| Jul 20 2024 | 28.00 | 0.510 | 1.86% | 27.46 | 28.38 | 27.30 | 63,692.00 |
| Jul 19 2024 | 27.49 | 0.150 | 0.55% | 27.30 | 28.00 | 26.25 | 81,945.00 |
| Jul 18 2024 | 27.34 | -0.120 | -0.44% | 27.62 | 28.20 | 26.67 | 69,347.00 |
| Jul 17 2024 | 27.46 | -0.520 | -1.86% | 28.11 | 28.61 | 27.35 | 91,326.00 |
| Jul 16 2024 | 27.98 | 0.550 | 2.01% | 27.38 | 28.10 | 25.94 | 166,996.00 |
| Jul 15 2024 | 27.43 | 0.460 | 1.71% | 27.17 | 28.04 | 26.60 | 122,112.00 |
| Jul 14 2024 | 26.97 | 0.910 | 3.49% | 26.12 | 30.00 | 25.53 | 142,408.00 |
| Jul 13 2024 | 26.06 | 1.53 | 6.24% | 24.47 | 26.23 | 24.47 | 122,261.00 |
| Jul 12 2024 | 24.53 | 0.650 | 2.72% | 23.89 | 24.54 | 23.57 | 60,685.00 |
| Jul 11 2024 | 23.88 | 0.00 | 0.00% | 23.83 | 24.52 | 23.55 | 100,214.00 |
| Jul 10 2024 | 23.88 | -0.200 | -0.83% | 24.03 | 24.18 | 23.21 | 73,634.00 |
| Jul 09 2024 | 24.08 | 1.07 | 4.65% | 22.96 | 24.50 | 22.80 | 82,681.00 |
| Jul 08 2024 | 23.01 | 1.07 | 4.88% | 21.86 | 24.71 | 20.90 | 107,229.00 |
| Jul 07 2024 | 21.94 | -1.45 | -6.20% | 23.43 | 23.92 | 21.85 | 60,189.00 |
| Jul 06 2024 | 23.39 | 0.520 | 2.27% | 22.63 | 23.73 | 22.44 | 44,411.00 |
| Jul 05 2024 | 22.87 | 0.920 | 4.19% | 21.54 | 23.18 | 19.36 | 176,089.00 |
| Jul 04 2024 | 21.95 | -2.61 | -10.63% | 24.57 | 24.63 | 21.70 | 143,596.00 |
| Jul 03 2024 | 24.56 | -0.160 | -0.65% | 24.70 | 25.10 | 23.37 | 160,236.00 |
| Jul 02 2024 | 24.72 | 0.680 | 2.83% | 23.94 | 24.75 | 23.85 | 68,639.00 |
| Jul 01 2024 | 24.04 | -0.820 | -3.30% | 24.85 | 25.04 | 23.94 | 44,607.00 |
| Jun 30 2024 | 24.86 | 0.530 | 2.18% | 24.39 | 24.91 | 23.59 | 50,349.00 |
| Jun 29 2024 | 24.33 | -0.400 | -1.62% | 24.63 | 25.17 | 24.30 | 29,760.00 |
| Jun 28 2024 | 24.73 | -0.010 | -0.04% | 24.71 | 25.14 | 24.48 | 43,699.00 |
| Jun 27 2024 | 24.74 | 0.850 | 3.56% | 23.86 | 24.75 | 23.69 | 47,147.00 |
| Jun 26 2024 | 23.89 | -0.360 | -1.48% | 24.25 | 24.37 | 23.43 | 57,161.00 |
| Jun 25 2024 | 24.25 | 1.13 | 4.89% | 23.15 | 24.40 | 23.01 | 83,513.00 |
| Jun 24 2024 | 23.12 | -0.380 | -1.62% | 23.51 | 23.67 | 22.01 | 147,892.00 |
| Jun 23 2024 | 23.50 | -0.610 | -2.53% | 24.13 | 24.50 | 23.37 | 37,588.00 |
| Jun 22 2024 | 24.11 | 0.360 | 1.52% | 23.63 | 24.35 | 23.54 | 48,292.00 |
| Jun 21 2024 | 23.75 | 0.180 | 0.76% | 23.53 | 24.19 | 22.40 | 107,940.00 |
| Jun 20 2024 | 23.57 | -0.140 | -0.59% | 23.64 | 24.37 | 23.28 | 108,467.00 |
| Jun 19 2024 | 23.71 | 0.580 | 2.51% | 23.03 | 23.80 | 22.81 | 66,529.00 |
| Jun 18 2024 | 23.13 | -1.82 | -7.29% | 24.93 | 24.95 | 21.67 | 172,438.00 |
| Jun 17 2024 | 24.95 | -0.860 | -3.33% | 25.75 | 25.94 | 24.13 | 74,924.00 |
| Jun 16 2024 | 25.81 | -0.230 | -0.88% | 26.03 | 26.46 | 25.48 | 52,515.00 |
| Jun 15 2024 | 26.04 | 0.080 | 0.31% | 25.97 | 26.17 | 25.71 | 42,673.00 |
| Jun 14 2024 | 25.96 | -0.020 | -0.08% | 26.01 | 26.65 | 25.00 | 70,118.00 |
| Jun 13 2024 | 25.98 | -0.580 | -2.18% | 26.54 | 26.67 | 25.81 | 54,551.00 |
| Jun 12 2024 | 26.56 | 0.990 | 3.87% | 25.53 | 26.96 | 24.97 | 94,550.00 |
| Jun 11 2024 | 25.57 | -0.650 | -2.48% | 26.20 | 26.39 | 24.68 | 90,068.00 |
| Jun 10 2024 | 26.22 | -0.630 | -2.35% | 26.83 | 26.95 | 25.89 | 78,070.00 |
| Jun 09 2024 | 26.85 | 0.380 | 1.44% | 26.44 | 26.86 | 25.80 | 78,714.00 |
| Jun 08 2024 | 26.47 | -1.50 | -5.36% | 27.81 | 28.17 | 26.34 | 99,619.00 |
| Jun 07 2024 | 27.97 | -2.20 | -7.29% | 30.15 | 30.45 | 26.00 | 113,863.00 |
| Jun 06 2024 | 30.17 | -0.120 | -0.40% | 30.29 | 30.48 | 29.69 | 47,980.00 |
| Jun 05 2024 | 30.29 | 0.340 | 1.14% | 30.02 | 30.57 | 29.90 | 83,368.00 |
| Jun 04 2024 | 29.95 | 0.390 | 1.32% | 29.63 | 30.11 | 29.22 | 82,640.00 |
| Jun 03 2024 | 29.56 | 0.200 | 0.68% | 29.30 | 29.97 | 29.17 | 81,501.00 |
| Jun 02 2024 | 29.36 | -0.630 | -2.10% | 30.00 | 30.17 | 29.33 | 55,953.00 |
| Jun 01 2024 | 29.99 | -0.240 | -0.79% | 30.18 | 30.39 | 29.90 | 34,466.00 |
| May 31 2024 | 30.23 | 0.270 | 0.90% | 29.91 | 30.40 | 29.67 | 47,880.00 |
| May 30 2024 | 29.96 | 0.170 | 0.57% | 29.97 | 30.33 | 29.13 | 59,762.00 |
| May 29 2024 | 29.79 | -0.270 | -0.90% | 30.16 | 30.46 | 29.75 | 53,073.00 |
| May 28 2024 | 30.06 | -0.720 | -2.34% | 30.79 | 30.84 | 29.87 | 68,395.00 |
| May 27 2024 | 30.78 | 0.960 | 3.22% | 29.81 | 31.01 | 29.76 | 56,530.00 |
| May 26 2024 | 29.82 | -0.740 | -2.42% | 30.61 | 30.61 | 29.64 | 44,019.00 |
| May 25 2024 | 30.56 | -0.040 | -0.13% | 30.63 | 30.95 | 30.12 | 39,510.00 |
| May 24 2024 | 30.60 | 0.210 | 0.69% | 30.38 | 32.60 | 28.97 | 259,284.00 |
| May 23 2024 | 30.39 | -0.340 | -1.11% | 30.74 | 31.06 | 29.00 | 72,356.00 |
| May 22 2024 | 30.73 | -0.380 | -1.22% | 31.09 | 31.21 | 30.33 | 63,951.00 |
| May 21 2024 | 31.11 | 0.070 | 0.23% | 31.08 | 31.38 | 30.60 | 63,379.00 |
| May 20 2024 | 31.04 | 2.14 | 7.40% | 28.93 | 31.23 | 28.50 | 87,322.00 |
| May 19 2024 | 28.90 | -0.880 | -2.96% | 29.70 | 29.89 | 28.83 | 40,468.00 |
| May 18 2024 | 29.78 | -0.090 | -0.30% | 29.80 | 30.03 | 29.28 | 48,237.00 |
| May 17 2024 | 29.87 | 0.450 | 1.53% | 29.50 | 30.02 | 29.12 | 61,011.00 |
| May 16 2024 | 29.42 | 0.400 | 1.38% | 29.04 | 29.83 | 28.60 | 87,139.00 |
| May 15 2024 | 29.02 | 1.61 | 5.87% | 27.50 | 29.16 | 27.31 | 55,674.00 |
| May 14 2024 | 27.41 | -0.720 | -2.56% | 28.16 | 28.28 | 27.30 | 57,488.00 |
| May 13 2024 | 28.13 | 0.300 | 1.08% | 27.87 | 28.52 | 27.00 | 64,357.00 |
| May 12 2024 | 27.83 | -0.740 | -2.59% | 28.58 | 28.70 | 27.63 | 41,661.00 |
| May 11 2024 | 28.57 | -0.610 | -2.09% | 29.18 | 29.40 | 28.55 | 39,472.00 |
| May 10 2024 | 29.18 | -0.810 | -2.70% | 29.89 | 30.34 | 28.77 | 68,470.00 |
| May 09 2024 | 29.99 | 0.550 | 1.87% | 29.42 | 30.21 | 28.76 | 57,911.00 |
| May 08 2024 | 29.44 | 0.830 | 2.90% | 28.63 | 29.78 | 28.22 | 82,391.00 |
| May 07 2024 | 28.61 | -0.490 | -1.68% | 29.12 | 29.39 | 28.48 | 65,599.00 |
| May 06 2024 | 29.10 | -0.130 | -0.44% | 29.27 | 30.03 | 28.75 | 93,660.00 |
| May 05 2024 | 29.23 | 0.00 | 0.00% | 29.23 | 29.58 | 28.63 | 76,917.00 |
| May 04 2024 | 29.23 | -0.510 | -1.71% | 29.67 | 29.92 | 29.21 | 54,651.00 |
| May 03 2024 | 29.74 | 0.630 | 2.16% | 29.23 | 30.19 | 28.78 | 67,966.00 |
| May 02 2024 | 29.11 | 0.490 | 1.71% | 28.60 | 29.47 | 27.85 | 71,497.00 |
| May 01 2024 | 28.62 | 0.540 | 1.92% | 28.17 | 28.70 | 26.44 | 109,006.00 |
| Apr 30 2024 | 28.08 | -1.36 | -4.62% | 29.51 | 29.73 | 27.00 | 104,317.00 |
| Apr 29 2024 | 29.44 | 0.070 | 0.24% | 29.47 | 29.65 | 28.31 | 91,021.00 |
| Apr 28 2024 | 29.37 | -0.220 | -0.74% | 29.65 | 30.24 | 29.21 | 65,151.00 |
| Apr 27 2024 | 29.59 | -0.660 | -2.18% | 30.40 | 30.46 | 28.84 | 86,712.00 |
