DASHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 31.15 | 0.140 | 0.45% | 31.00 | 31.38 | 30.60 | 6,149.00 |
May 20 2024 | 31.01 | 2.13 | 7.38% | 29.03 | 31.23 | 28.50 | 5,666.00 |
May 19 2024 | 28.88 | -0.880 | -2.96% | 29.79 | 29.95 | 28.82 | 2,993.00 |
May 18 2024 | 29.76 | -0.110 | -0.37% | 29.87 | 30.03 | 29.28 | 4,172.00 |
May 17 2024 | 29.87 | 0.440 | 1.50% | 29.30 | 30.02 | 29.12 | 4,312.00 |
May 16 2024 | 29.43 | 0.420 | 1.45% | 29.10 | 29.57 | 28.62 | 6,310.00 |
May 15 2024 | 29.01 | 1.63 | 5.95% | 27.67 | 29.17 | 27.30 | 4,412.00 |
May 14 2024 | 27.38 | -0.800 | -2.84% | 28.22 | 28.30 | 27.30 | 4,396.00 |
May 13 2024 | 28.18 | 0.390 | 1.40% | 27.80 | 28.52 | 27.00 | 5,099.00 |
May 12 2024 | 27.79 | -0.810 | -2.83% | 28.88 | 28.93 | 27.67 | 3,514.00 |
May 11 2024 | 28.60 | -0.540 | -1.85% | 28.98 | 29.40 | 28.57 | 2,982.00 |
May 10 2024 | 29.14 | -0.860 | -2.87% | 29.97 | 30.33 | 28.78 | 5,043.00 |
May 09 2024 | 30.00 | 0.520 | 1.76% | 29.48 | 30.20 | 28.76 | 5,186.00 |
May 08 2024 | 29.48 | 0.870 | 3.04% | 28.75 | 29.70 | 28.21 | 7,253.00 |
May 07 2024 | 28.61 | -0.490 | -1.68% | 29.29 | 29.38 | 28.53 | 4,894.00 |
May 06 2024 | 29.10 | -0.100 | -0.34% | 29.10 | 30.04 | 28.76 | 6,086.00 |
May 05 2024 | 29.20 | -0.020 | -0.07% | 29.40 | 29.58 | 28.69 | 5,178.00 |
May 04 2024 | 29.22 | -0.560 | -1.88% | 29.85 | 29.97 | 29.20 | 4,663.00 |
May 03 2024 | 29.78 | 0.610 | 2.09% | 29.14 | 30.18 | 28.80 | 4,818.00 |
May 02 2024 | 29.17 | 0.520 | 1.82% | 28.32 | 29.47 | 27.85 | 4,833.00 |
May 01 2024 | 28.65 | 0.510 | 1.81% | 27.86 | 28.68 | 26.46 | 6,998.00 |
Apr 30 2024 | 28.14 | -1.30 | -4.42% | 29.14 | 29.72 | 27.00 | 7,191.00 |
Apr 29 2024 | 29.44 | 0.080 | 0.27% | 29.53 | 29.66 | 28.30 | 6,055.00 |
Apr 28 2024 | 29.36 | -0.250 | -0.84% | 29.43 | 30.22 | 29.21 | 4,819.00 |
Apr 27 2024 | 29.61 | -0.630 | -2.08% | 30.40 | 30.47 | 28.89 | 6,409.00 |
Apr 26 2024 | 30.24 | -0.290 | -0.95% | 30.93 | 31.02 | 29.56 | 4,991.00 |
Apr 25 2024 | 30.53 | 0.430 | 1.43% | 29.79 | 31.02 | 29.46 | 5,968.00 |
Apr 24 2024 | 30.10 | -1.15 | -3.68% | 31.36 | 32.28 | 29.63 | 8,148.00 |
Apr 23 2024 | 31.25 | -0.430 | -1.36% | 31.82 | 32.08 | 31.03 | 6,547.00 |
Apr 22 2024 | 31.68 | 0.980 | 3.19% | 30.90 | 31.94 | 30.59 | 6,770.00 |
Apr 21 2024 | 30.70 | -0.730 | -2.32% | 31.42 | 31.65 | 30.06 | 5,508.00 |
Apr 20 2024 | 31.43 | 1.76 | 5.93% | 29.44 | 31.55 | 29.12 | 5,450.00 |
Apr 19 2024 | 29.67 | 0.630 | 2.17% | 29.06 | 30.40 | 26.99 | 7,528.00 |
Apr 18 2024 | 29.04 | 1.44 | 5.22% | 27.83 | 29.30 | 27.04 | 7,494.00 |
Apr 17 2024 | 27.60 | -0.550 | -1.95% | 28.36 | 28.42 | 26.58 | 7,856.00 |
Apr 16 2024 | 28.15 | -0.260 | -0.92% | 28.38 | 28.85 | 26.76 | 8,421.00 |
Apr 15 2024 | 28.41 | -1.71 | -5.68% | 30.05 | 31.54 | 27.17 | 10,861.00 |
Apr 14 2024 | 30.12 | 1.87 | 6.62% | 28.23 | 30.39 | 27.20 | 14,909.00 |
Apr 13 2024 | 28.25 | -3.64 | -11.41% | 31.50 | 32.35 | 25.47 | 17,005.00 |
Apr 12 2024 | 31.89 | -4.95 | -13.44% | 36.83 | 38.50 | 29.53 | 13,580.00 |
Apr 11 2024 | 36.84 | -0.050 | -0.14% | 36.92 | 37.51 | 36.26 | 5,384.00 |
Apr 10 2024 | 36.89 | -0.200 | -0.54% | 37.43 | 37.43 | 35.70 | 5,610.00 |
Apr 09 2024 | 37.09 | -2.08 | -5.31% | 39.44 | 39.57 | 36.87 | 8,220.00 |
Apr 08 2024 | 39.17 | 1.73 | 4.62% | 37.46 | 39.62 | 36.99 | 8,038.00 |
Apr 07 2024 | 37.44 | 0.290 | 0.78% | 37.14 | 37.97 | 36.82 | 5,509.00 |
Apr 06 2024 | 37.15 | 1.20 | 3.34% | 36.16 | 37.50 | 35.75 | 4,954.00 |
Apr 05 2024 | 35.95 | -1.02 | -2.76% | 36.49 | 37.26 | 35.21 | 5,530.00 |
Apr 04 2024 | 36.97 | 1.35 | 3.79% | 35.47 | 37.43 | 35.12 | 8,106.00 |
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 |
Mar 27 2024 | 37.87 | -0.870 | -2.25% | 38.68 | 39.21 | 36.53 | 8,969.00 |
Mar 26 2024 | 38.74 | 0.760 | 2.00% | 38.17 | 39.53 | 37.50 | 12,212.00 |
Mar 25 2024 | 37.98 | 0.970 | 2.62% | 37.23 | 38.36 | 36.56 | 9,756.00 |
Mar 24 2024 | 37.01 | 1.23 | 3.44% | 36.10 | 37.42 | 35.43 | 6,530.00 |
Mar 23 2024 | 35.78 | 0.800 | 2.29% | 34.47 | 36.39 | 34.31 | 5,981.00 |
Mar 22 2024 | 34.98 | -0.730 | -2.04% | 35.65 | 36.75 | 34.03 | 9,846.00 |
Mar 21 2024 | 35.71 | -0.050 | -0.14% | 35.61 | 36.30 | 34.78 | 7,886.00 |
Mar 20 2024 | 35.76 | 3.06 | 9.36% | 31.97 | 36.23 | 31.59 | 10,821.00 |
Mar 19 2024 | 32.70 | -2.77 | -7.81% | 35.22 | 35.81 | 31.57 | 14,516.00 |
Mar 18 2024 | 35.47 | -1.67 | -4.50% | 37.42 | 37.46 | 34.54 | 8,552.00 |
Mar 17 2024 | 37.14 | 1.06 | 2.94% | 35.90 | 37.72 | 34.13 | 10,311.00 |
Mar 16 2024 | 36.08 | -2.83 | -7.27% | 38.61 | 39.46 | 35.34 | 11,905.00 |
Mar 15 2024 | 38.91 | -1.72 | -4.23% | 40.61 | 41.31 | 35.73 | 14,315.00 |
Mar 14 2024 | 40.63 | -2.25 | -5.25% | 42.58 | 42.93 | 38.61 | 12,477.00 |
Mar 13 2024 | 42.88 | 0.390 | 0.92% | 42.23 | 44.09 | 41.89 | 11,825.00 |
Mar 12 2024 | 42.49 | -0.670 | -1.55% | 43.29 | 43.93 | 40.14 | 14,659.00 |
Mar 11 2024 | 43.16 | 3.05 | 7.60% | 39.63 | 44.19 | 38.38 | 19,658.00 |
Mar 10 2024 | 40.11 | -0.350 | -0.87% | 40.68 | 41.42 | 39.12 | 14,599.00 |
Mar 09 2024 | 40.46 | -0.090 | -0.22% | 40.75 | 41.08 | 39.65 | 10,330.00 |
Mar 08 2024 | 40.55 | 1.40 | 3.58% | 39.28 | 40.91 | 37.32 | 13,084.00 |
Mar 07 2024 | 39.15 | 0.350 | 0.90% | 38.64 | 39.83 | 38.02 | 12,310.00 |
Mar 06 2024 | 38.80 | 3.18 | 8.93% | 35.38 | 38.99 | 34.73 | 16,869.00 |
Mar 05 2024 | 35.62 | -3.66 | -9.32% | 39.36 | 41.25 | 31.22 | 23,759.00 |
Mar 04 2024 | 39.28 | 1.36 | 3.59% | 37.96 | 40.15 | 37.55 | 17,421.00 |
Mar 03 2024 | 37.92 | -1.87 | -4.70% | 39.99 | 40.13 | 35.85 | 17,402.00 |
Mar 02 2024 | 39.79 | 5.79 | 17.03% | 34.12 | 40.90 | 33.81 | 22,807.00 |
Mar 01 2024 | 34.00 | 1.99 | 6.22% | 31.79 | 34.23 | 31.78 | 11,592.00 |
Feb 29 2024 | 32.01 | 0.800 | 2.56% | 31.20 | 33.82 | 30.94 | 16,363.00 |
Feb 28 2024 | 31.21 | -0.810 | -2.53% | 32.24 | 32.99 | 28.63 | 14,197.00 |
Feb 27 2024 | 32.02 | 0.220 | 0.69% | 31.51 | 32.50 | 31.42 | 9,461.00 |
Feb 26 2024 | 31.80 | 0.860 | 2.78% | 30.87 | 31.92 | 29.94 | 8,417.00 |
Feb 25 2024 | 30.94 | 0.470 | 1.54% | 30.69 | 31.00 | 29.75 | 6,903.00 |
Feb 24 2024 | 30.47 | 0.940 | 3.18% | 29.67 | 30.78 | 29.08 | 7,736.00 |
Feb 23 2024 | 29.53 | -0.140 | -0.47% | 29.81 | 29.87 | 28.76 | 5,199.00 |
Feb 22 2024 | 29.67 | 0.240 | 0.82% | 29.22 | 30.99 | 28.82 | 8,208.00 |