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 |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 30.73 | -0.390 | -1.27% | 31.12 | 31.21 | 30.34 | 6,316.00 |
| May 21 2024 | 31.13 | 0.100 | 0.31% | 31.09 | 31.37 | 30.61 | 6,481.00 |
| May 20 2024 | 31.03 | 2.14 | 7.40% | 28.86 | 31.22 | 28.51 | 8,449.00 |
| May 19 2024 | 28.89 | -0.890 | -2.98% | 29.78 | 29.89 | 28.83 | 4,274.00 |
| May 18 2024 | 29.78 | -0.070 | -0.24% | 29.84 | 30.02 | 29.30 | 4,994.00 |
| May 17 2024 | 29.85 | 0.410 | 1.40% | 29.46 | 30.01 | 29.13 | 6,284.00 |
| May 16 2024 | 29.44 | 0.420 | 1.45% | 29.05 | 29.54 | 28.66 | 8,980.00 |
| May 15 2024 | 29.02 | 1.61 | 5.87% | 27.47 | 29.16 | 27.34 | 5,633.00 |
| May 14 2024 | 27.41 | -0.720 | -2.56% | 28.13 | 28.28 | 27.32 | 6,131.00 |
| May 13 2024 | 28.13 | 0.310 | 1.10% | 27.83 | 28.51 | 27.03 | 6,841.00 |
| May 12 2024 | 27.82 | -0.740 | -2.59% | 28.55 | 28.69 | 27.71 | 4,283.00 |
| May 11 2024 | 28.56 | -0.610 | -2.09% | 29.17 | 29.39 | 28.56 | 4,168.00 |
| May 10 2024 | 29.17 | -0.830 | -2.76% | 29.95 | 30.33 | 28.78 | 6,846.00 |
| May 09 2024 | 30.00 | 0.590 | 2.02% | 29.45 | 30.18 | 28.80 | 6,099.00 |
| May 08 2024 | 29.41 | 0.800 | 2.79% | 28.62 | 29.67 | 28.22 | 8,466.00 |
| May 07 2024 | 28.61 | -0.460 | -1.58% | 29.09 | 29.38 | 28.54 | 6,934.00 |
| May 06 2024 | 29.07 | -0.170 | -0.58% | 29.25 | 30.02 | 28.75 | 9,312.00 |
| May 05 2024 | 29.24 | 0.020 | 0.07% | 29.23 | 29.56 | 28.70 | 8,088.00 |
| May 04 2024 | 29.22 | -0.500 | -1.68% | 29.75 | 29.91 | 29.21 | 5,571.00 |
| May 03 2024 | 29.72 | 0.610 | 2.10% | 29.15 | 30.15 | 28.80 | 6,987.00 |
| May 02 2024 | 29.11 | 0.490 | 1.71% | 28.61 | 29.46 | 27.86 | 7,681.00 |
| May 01 2024 | 28.62 | 0.530 | 1.89% | 28.07 | 28.69 | 26.54 | 10,972.00 |
| Apr 30 2024 | 28.09 | -1.36 | -4.63% | 29.45 | 29.71 | 27.03 | 10,759.00 |
| Apr 29 2024 | 29.45 | 0.090 | 0.31% | 29.34 | 29.65 | 28.34 | 9,129.00 |
| Apr 28 2024 | 29.36 | -0.240 | -0.80% | 29.64 | 30.20 | 29.22 | 6,473.00 |
| Apr 27 2024 | 29.60 | -0.650 | -2.15% | 30.27 | 30.45 | 28.93 | 8,802.00 |
| Apr 26 2024 | 30.25 | -0.260 | -0.85% | 30.54 | 30.71 | 29.61 | 5,667.00 |
| Apr 25 2024 | 30.51 | 0.410 | 1.36% | 30.04 | 30.99 | 29.50 | 7,904.00 |
| Apr 24 2024 | 30.10 | -1.14 | -3.65% | 31.26 | 32.27 | 29.64 | 11,937.00 |
| Apr 23 2024 | 31.24 | -0.460 | -1.44% | 31.69 | 32.07 | 31.03 | 9,383.00 |
| Apr 22 2024 | 31.70 | 1.06 | 3.45% | 30.69 | 31.91 | 30.59 | 9,502.00 |
| Apr 21 2024 | 30.64 | -0.820 | -2.60% | 31.40 | 31.64 | 30.09 | 7,923.00 |
| Apr 20 2024 | 31.46 | 1.89 | 6.38% | 29.54 | 31.55 | 29.30 | 7,193.00 |
| Apr 19 2024 | 29.57 | 0.540 | 1.87% | 29.01 | 30.40 | 27.02 | 11,193.00 |
| Apr 18 2024 | 29.03 | 1.45 | 5.25% | 27.60 | 29.29 | 27.05 | 10,107.00 |
| Apr 17 2024 | 27.58 | -0.620 | -2.21% | 28.19 | 28.41 | 26.65 | 11,713.00 |
| Apr 16 2024 | 28.20 | -0.240 | -0.84% | 28.44 | 28.82 | 26.78 | 11,444.00 |
| Apr 15 2024 | 28.44 | -1.66 | -5.51% | 29.97 | 31.40 | 27.21 | 17,854.00 |
| Apr 14 2024 | 30.10 | 1.90 | 6.75% | 28.16 | 30.38 | 27.24 | 27,376.00 |
| Apr 13 2024 | 28.20 | -3.63 | -11.41% | 31.74 | 32.36 | 25.24 | 38,993.00 |
| Apr 12 2024 | 31.83 | -5.04 | -13.67% | 36.80 | 38.45 | 29.55 | 31,103.00 |
| Apr 11 2024 | 36.87 | -0.110 | -0.30% | 36.94 | 37.50 | 36.28 | 7,287.00 |
| Apr 10 2024 | 36.98 | -0.020 | -0.05% | 36.94 | 37.23 | 35.37 | 9,517.00 |
| Apr 09 2024 | 37.00 | -2.18 | -5.57% | 39.24 | 39.46 | 36.88 | 11,680.00 |
| Apr 08 2024 | 39.18 | 1.72 | 4.58% | 37.46 | 39.53 | 37.02 | 11,039.00 |
| Apr 07 2024 | 37.47 | 0.370 | 0.99% | 37.10 | 37.96 | 36.84 | 7,187.00 |
| Apr 06 2024 | 37.10 | 1.18 | 3.30% | 35.88 | 37.49 | 35.77 | 6,645.00 |
| Apr 05 2024 | 35.92 | -1.08 | -2.93% | 36.98 | 37.24 | 35.23 | 8,223.00 |
| Apr 04 2024 | 37.00 | 1.35 | 3.78% | 35.58 | 37.41 | 35.11 | 15,934.00 |
| Apr 03 2024 | 35.65 | -0.310 | -0.87% | 35.99 | 36.97 | 34.86 | 11,232.00 |
| Apr 02 2024 | 35.96 | -1.79 | -4.73% | 37.76 | 37.77 | 34.52 | 16,385.00 |
| Apr 01 2024 | 37.75 | -2.29 | -5.72% | 39.98 | 40.51 | 36.78 | 14,974.00 |
| Mar 31 2024 | 40.04 | 1.26 | 3.25% | 38.75 | 40.11 | 38.67 | 9,151.00 |
| Mar 30 2024 | 38.78 | -1.03 | -2.59% | 39.85 | 40.06 | 38.45 | 10,673.00 |
| Mar 29 2024 | 39.81 | 1.52 | 3.97% | 38.31 | 40.54 | 37.83 | 19,778.00 |
| Mar 28 2024 | 38.29 | 0.390 | 1.04% | 37.89 | 39.06 | 37.40 | 10,785.00 |
| Mar 27 2024 | 37.90 | -0.920 | -2.38% | 38.80 | 39.21 | 36.71 | 14,465.00 |
| Mar 26 2024 | 38.82 | 0.800 | 2.10% | 38.01 | 39.53 | 37.53 | 16,935.00 |
| Mar 25 2024 | 38.02 | 1.00 | 2.71% | 37.01 | 38.35 | 36.56 | 12,636.00 |
| Mar 24 2024 | 37.02 | 1.31 | 3.66% | 35.66 | 37.40 | 35.43 | 8,880.00 |
| Mar 23 2024 | 35.71 | 0.730 | 2.10% | 34.98 | 36.35 | 34.55 | 8,621.00 |
| Mar 22 2024 | 34.98 | -0.740 | -2.07% | 35.63 | 36.75 | 34.04 | 13,182.00 |
| Mar 21 2024 | 35.72 | -0.070 | -0.20% | 35.69 | 36.29 | 34.82 | 10,592.00 |
| Mar 20 2024 | 35.79 | 3.05 | 9.33% | 32.76 | 36.22 | 31.65 | 15,975.00 |
| Mar 19 2024 | 32.74 | -2.70 | -7.61% | 35.43 | 35.80 | 31.58 | 22,843.00 |
| Mar 18 2024 | 35.43 | -1.72 | -4.62% | 37.13 | 37.45 | 34.56 | 11,273.00 |
| Mar 17 2024 | 37.15 | 1.05 | 2.92% | 36.15 | 37.71 | 34.18 | 15,329.00 |
| Mar 16 2024 | 36.10 | -2.71 | -6.99% | 38.92 | 39.46 | 35.39 | 15,498.00 |
| Mar 15 2024 | 38.81 | -1.83 | -4.50% | 40.74 | 41.28 | 35.83 | 27,518.00 |
| Mar 14 2024 | 40.64 | -2.24 | -5.22% | 42.91 | 42.92 | 38.77 | 18,767.00 |
| Mar 13 2024 | 42.88 | 0.370 | 0.87% | 42.57 | 44.06 | 41.90 | 18,270.00 |
| Mar 12 2024 | 42.51 | -0.590 | -1.37% | 43.13 | 43.90 | 40.01 | 23,224.00 |
| Mar 11 2024 | 43.10 | 2.82 | 7.00% | 40.30 | 44.16 | 38.03 | 35,254.00 |
| Mar 10 2024 | 40.28 | -0.080 | -0.20% | 40.42 | 41.37 | 39.12 | 23,010.00 |
| Mar 09 2024 | 40.36 | -0.180 | -0.44% | 40.48 | 41.03 | 39.69 | 14,991.00 |
| Mar 08 2024 | 40.54 | 1.34 | 3.41% | 39.21 | 40.88 | 37.34 | 21,757.00 |
| Mar 07 2024 | 39.20 | 0.460 | 1.19% | 38.40 | 39.82 | 38.03 | 18,435.00 |
| Mar 06 2024 | 38.74 | 3.34 | 9.43% | 35.52 | 38.97 | 34.76 | 24,379.00 |
| Mar 05 2024 | 35.41 | -3.75 | -9.59% | 39.20 | 41.22 | 31.76 | 45,763.00 |
| Mar 04 2024 | 39.16 | 1.15 | 3.04% | 38.04 | 40.12 | 37.62 | 28,466.00 |
| Mar 03 2024 | 38.01 | -1.66 | -4.18% | 40.05 | 40.05 | 34.94 | 31,375.00 |
| Mar 02 2024 | 39.66 | 5.57 | 16.35% | 33.90 | 40.75 | 33.84 | 43,663.00 |
| Mar 01 2024 | 34.09 | 2.14 | 6.70% | 32.03 | 34.20 | 32.01 | 17,733.00 |
| Feb 29 2024 | 31.95 | 0.750 | 2.40% | 31.21 | 33.81 | 31.01 | 25,602.00 |
| Feb 28 2024 | 31.20 | -0.880 | -2.74% | 32.09 | 32.94 | 29.33 | 28,041.00 |
| Feb 27 2024 | 32.08 | 0.260 | 0.82% | 31.78 | 32.49 | 31.54 | 16,521.00 |
| Feb 26 2024 | 31.82 | 0.860 | 2.78% | 30.92 | 31.90 | 29.95 | 13,455.00 |
| Feb 25 2024 | 30.96 | 0.500 | 1.63% | 30.44 | 30.99 | 29.75 | 10,695.00 |
| Feb 24 2024 | 30.46 | 1.03 | 3.51% | 29.50 | 30.75 | 29.08 | 13,340.00 |
| Feb 23 2024 | 29.43 | -0.180 | -0.61% | 29.69 | 29.82 | 28.79 | 7,582.00 |
