Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DASHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 25.86 | -0.700 | -2.64% | 26.57 | 26.65 | 25.81 | 1,987.00 |
| Jun 12 2024 | 26.56 | 0.970 | 3.79% | 25.51 | 26.95 | 25.01 | 1,967.00 |
| Jun 11 2024 | 25.59 | -0.600 | -2.29% | 26.17 | 26.36 | 24.75 | 3,346.00 |
| Jun 10 2024 | 26.19 | -0.560 | -2.09% | 26.84 | 26.95 | 25.88 | 2,542.00 |
| Jun 09 2024 | 26.75 | 0.250 | 0.94% | 26.43 | 26.79 | 25.83 | 1,839.00 |
| Jun 08 2024 | 26.50 | -1.53 | -5.46% | 27.92 | 28.15 | 26.38 | 2,387.00 |
| Jun 07 2024 | 28.03 | -2.19 | -7.25% | 30.21 | 30.42 | 27.26 | 3,089.00 |
| Jun 06 2024 | 30.22 | 0.020 | 0.07% | 30.39 | 30.42 | 29.73 | 2,215.00 |
| Jun 05 2024 | 30.20 | 0.250 | 0.83% | 30.00 | 30.51 | 29.93 | 3,300.00 |
| Jun 04 2024 | 29.95 | 0.310 | 1.05% | 29.59 | 30.06 | 29.26 | 1,864.00 |
| Jun 03 2024 | 29.64 | 0.230 | 0.78% | 29.36 | 29.94 | 29.17 | 3,882.00 |
| Jun 02 2024 | 29.41 | -0.540 | -1.80% | 30.00 | 30.11 | 29.37 | 1,793.00 |
| Jun 01 2024 | 29.95 | -0.210 | -0.70% | 30.12 | 30.36 | 29.95 | 1,451.00 |
| May 31 2024 | 30.16 | 0.240 | 0.80% | 29.94 | 30.31 | 29.64 | 1,612.00 |
| May 30 2024 | 29.92 | 0.090 | 0.30% | 29.86 | 30.27 | 29.14 | 1,331.00 |
| May 29 2024 | 29.83 | -0.250 | -0.83% | 30.07 | 30.54 | 29.77 | 1,808.00 |
| May 28 2024 | 30.08 | -0.640 | -2.08% | 30.78 | 30.84 | 29.91 | 1,643.00 |
| May 27 2024 | 30.72 | 0.880 | 2.95% | 29.82 | 30.90 | 29.77 | 1,000.00 |
| May 26 2024 | 29.84 | -0.710 | -2.32% | 30.58 | 30.58 | 29.70 | 1,897.00 |
| May 25 2024 | 30.55 | 0.050 | 0.16% | 30.66 | 30.91 | 30.13 | 948.00 |
| May 24 2024 | 30.50 | 0.250 | 0.83% | 30.41 | 31.39 | 29.30 | 3,489.00 |
| May 23 2024 | 30.25 | -0.440 | -1.43% | 30.78 | 31.08 | 29.04 | 2,857.00 |
| May 22 2024 | 30.69 | -0.350 | -1.13% | 31.10 | 31.15 | 30.33 | 2,090.00 |
| May 21 2024 | 31.04 | -0.160 | -0.51% | 31.03 | 31.37 | 30.61 | 2,429.00 |
| May 20 2024 | 31.20 | 2.36 | 8.18% | 28.89 | 31.20 | 28.54 | 4,749.00 |
| May 19 2024 | 28.84 | -0.960 | -3.22% | 29.72 | 29.86 | 28.79 | 2,543.00 |
| May 18 2024 | 29.80 | -0.040 | -0.13% | 29.81 | 30.04 | 29.30 | 2,057.00 |
| May 17 2024 | 29.84 | 0.410 | 1.39% | 29.47 | 30.03 | 29.16 | 4,450.00 |
| May 16 2024 | 29.43 | 0.400 | 1.38% | 29.04 | 29.58 | 28.67 | 1,311.00 |
| May 15 2024 | 29.03 | 1.63 | 5.95% | 27.46 | 29.16 | 27.41 | 1,961.00 |
| May 14 2024 | 27.40 | -0.710 | -2.53% | 28.15 | 28.23 | 27.39 | 2,884.00 |
| May 13 2024 | 28.11 | 0.320 | 1.15% | 27.84 | 28.50 | 27.00 | 2,127.00 |
| May 12 2024 | 27.79 | -0.820 | -2.87% | 28.59 | 28.67 | 27.70 | 692.00 |
| May 11 2024 | 28.61 | -0.580 | -1.99% | 29.15 | 29.34 | 28.61 | 1,308.00 |
| May 10 2024 | 29.19 | -0.720 | -2.41% | 29.93 | 30.33 | 28.82 | 1,151.00 |
| May 09 2024 | 29.91 | 0.430 | 1.46% | 29.46 | 30.17 | 28.80 | 1,342.00 |
| May 08 2024 | 29.48 | 0.810 | 2.83% | 28.61 | 29.65 | 28.25 | 2,332.00 |
| May 07 2024 | 28.67 | -0.450 | -1.55% | 29.14 | 29.34 | 28.53 | 1,528.00 |
| May 06 2024 | 29.12 | -0.140 | -0.48% | 29.21 | 30.00 | 28.79 | 1,842.00 |
| May 05 2024 | 29.26 | 0.080 | 0.27% | 29.25 | 29.53 | 28.70 | 1,851.00 |
| May 04 2024 | 29.18 | -0.590 | -1.98% | 29.67 | 29.90 | 29.18 | 3,332.00 |
| May 03 2024 | 29.77 | 0.570 | 1.95% | 29.15 | 30.01 | 28.80 | 3,171.00 |
| May 02 2024 | 29.20 | 0.570 | 1.99% | 28.59 | 29.44 | 27.83 | 2,511.00 |
| May 01 2024 | 28.63 | 0.490 | 1.74% | 28.09 | 28.63 | 26.40 | 3,087.00 |
| Apr 30 2024 | 28.14 | -1.45 | -4.90% | 29.46 | 29.64 | 27.04 | 2,996.00 |
| Apr 29 2024 | 29.59 | 0.350 | 1.20% | 29.33 | 29.63 | 28.32 | 3,329.00 |
| Apr 28 2024 | 29.24 | -0.370 | -1.25% | 29.63 | 30.18 | 29.24 | 1,936.00 |
| Apr 27 2024 | 29.61 | -0.650 | -2.15% | 30.27 | 30.42 | 28.86 | 5,283.00 |
| Apr 26 2024 | 30.26 | -0.310 | -1.01% | 30.43 | 30.73 | 29.61 | 990.00 |
| Apr 25 2024 | 30.57 | 0.470 | 1.56% | 30.15 | 30.96 | 29.47 | 1,303.00 |
| Apr 24 2024 | 30.10 | -1.10 | -3.53% | 31.32 | 32.22 | 29.66 | 3,656.00 |
| Apr 23 2024 | 31.20 | -0.680 | -2.13% | 31.71 | 32.00 | 31.03 | 1,739.00 |
| Apr 22 2024 | 31.88 | 1.20 | 3.91% | 30.77 | 31.89 | 30.56 | 2,288.00 |
| Apr 21 2024 | 30.68 | -0.780 | -2.48% | 31.40 | 31.63 | 30.16 | 3,522.00 |
| Apr 20 2024 | 31.46 | 1.80 | 6.07% | 29.59 | 31.47 | 29.34 | 2,767.00 |
| Apr 19 2024 | 29.66 | 0.560 | 1.92% | 29.00 | 30.37 | 27.00 | 4,922.00 |
| Apr 18 2024 | 29.10 | 1.52 | 5.51% | 27.67 | 29.31 | 27.07 | 7,363.00 |
| Apr 17 2024 | 27.58 | -0.640 | -2.27% | 28.21 | 28.38 | 26.60 | 4,281.00 |
| Apr 16 2024 | 28.22 | -0.160 | -0.56% | 28.45 | 28.86 | 26.79 | 3,409.00 |
| Apr 15 2024 | 28.38 | -1.73 | -5.75% | 29.97 | 31.48 | 27.20 | 5,570.00 |
| Apr 14 2024 | 30.11 | 1.75 | 6.17% | 28.14 | 30.41 | 27.20 | 6,867.00 |
| Apr 13 2024 | 28.36 | -3.37 | -10.62% | 31.73 | 32.32 | 25.09 | 6,185.00 |
| Apr 12 2024 | 31.73 | -5.05 | -13.73% | 36.82 | 38.41 | 29.52 | 5,156.00 |
| Apr 11 2024 | 36.78 | -0.040 | -0.11% | 36.96 | 37.47 | 36.27 | 1,805.00 |
| Apr 10 2024 | 36.82 | -0.200 | -0.54% | 36.91 | 37.23 | 35.28 | 2,051.00 |
| Apr 09 2024 | 37.02 | -2.21 | -5.63% | 39.37 | 39.43 | 37.02 | 2,114.00 |
| Apr 08 2024 | 39.23 | 1.77 | 4.73% | 37.45 | 39.58 | 36.99 | 3,029.00 |
| Apr 07 2024 | 37.46 | 0.240 | 0.64% | 37.10 | 37.93 | 36.90 | 1,222.00 |
| Apr 06 2024 | 37.22 | 1.19 | 3.30% | 35.90 | 37.45 | 35.84 | 2,526.00 |
| Apr 05 2024 | 36.03 | -0.910 | -2.46% | 36.99 | 37.23 | 35.23 | 1,797.00 |
| Apr 04 2024 | 36.94 | 1.17 | 3.27% | 35.57 | 37.58 | 35.12 | 2,860.00 |
| Apr 03 2024 | 35.77 | -0.290 | -0.80% | 35.91 | 36.99 | 34.94 | 3,492.00 |
| Apr 02 2024 | 36.06 | -1.83 | -4.83% | 37.79 | 37.79 | 34.53 | 3,634.00 |
| Apr 01 2024 | 37.89 | -2.16 | -5.39% | 40.00 | 40.46 | 36.72 | 4,636.00 |
| Mar 31 2024 | 40.05 | 1.40 | 3.62% | 38.67 | 40.05 | 38.67 | 2,228.00 |
| Mar 30 2024 | 38.65 | -1.07 | -2.69% | 39.75 | 40.02 | 38.42 | 2,191.00 |
| Mar 29 2024 | 39.72 | 1.39 | 3.63% | 38.28 | 40.49 | 37.89 | 4,307.00 |
| Mar 28 2024 | 38.33 | 0.570 | 1.51% | 37.93 | 39.00 | 37.41 | 2,802.00 |
| Mar 27 2024 | 37.76 | -0.930 | -2.40% | 38.78 | 39.20 | 36.40 | 3,347.00 |
| Mar 26 2024 | 38.69 | 0.720 | 1.90% | 38.01 | 39.45 | 37.54 | 3,984.00 |
| Mar 25 2024 | 37.97 | 0.830 | 2.23% | 37.02 | 38.34 | 36.54 | 3,187.00 |
| Mar 24 2024 | 37.14 | 1.09 | 3.02% | 35.66 | 37.35 | 35.45 | 2,624.00 |
| Mar 23 2024 | 36.05 | 1.29 | 3.71% | 35.08 | 36.33 | 34.57 | 1,815.00 |
| Mar 22 2024 | 34.76 | -0.960 | -2.69% | 35.71 | 36.74 | 34.05 | 4,036.00 |
| Mar 21 2024 | 35.72 | 0.010 | 0.03% | 35.66 | 36.25 | 34.80 | 5,446.00 |
| Mar 20 2024 | 35.71 | 3.30 | 10.18% | 32.92 | 36.19 | 31.60 | 9,754.00 |
| Mar 19 2024 | 32.41 | -3.26 | -9.14% | 35.46 | 35.77 | 31.66 | 10,688.00 |
| Mar 18 2024 | 35.67 | -1.51 | -4.06% | 37.01 | 37.44 | 34.55 | 7,275.00 |
| Mar 17 2024 | 37.18 | 1.36 | 3.80% | 36.17 | 37.71 | 34.16 | 8,237.00 |
| Mar 16 2024 | 35.82 | -3.00 | -7.73% | 38.92 | 39.47 | 35.32 | 8,703.00 |
