DASHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 12 2024 | 26.56 | 1.00 | 3.91% | 25.26 | 26.93 | 25.01 | 0.00 |
Jun 11 2024 | 25.56 | -0.660 | -2.51% | 26.32 | 26.32 | 24.93 | 0.00 |
Jun 10 2024 | 26.22 | -0.560 | -2.08% | 26.84 | 26.88 | 25.90 | 0.00 |
Jun 09 2024 | 26.78 | 0.330 | 1.25% | 26.46 | 26.78 | 25.90 | 0.00 |
Jun 08 2024 | 26.45 | -1.59 | -5.66% | 27.84 | 28.13 | 26.38 | 0.00 |
Jun 07 2024 | 28.03 | -2.04 | -6.78% | 30.03 | 30.12 | 26.55 | 0.00 |
Jun 06 2024 | 30.07 | -0.150 | -0.50% | 30.37 | 30.37 | 30.07 | 0.00 |
Jun 05 2024 | 30.22 | 0.230 | 0.75% | 30.21 | 30.52 | 30.08 | 0.00 |
Jun 04 2024 | 30.00 | 0.430 | 1.45% | 29.63 | 30.01 | 29.28 | 0.00 |
Jun 03 2024 | 29.57 | 0.180 | 0.61% | 29.36 | 29.90 | 29.24 | 0.00 |
Jun 02 2024 | 29.39 | -0.680 | -2.25% | 29.76 | 30.04 | 29.39 | 0.00 |
Jun 01 2024 | 30.06 | -0.140 | -0.47% | 30.15 | 30.19 | 30.06 | 0.00 |
May 31 2024 | 30.21 | 0.430 | 1.44% | 29.76 | 30.21 | 29.76 | 0.00 |
May 30 2024 | 29.78 | -0.060 | -0.21% | 30.11 | 30.21 | 29.20 | 0.00 |
May 29 2024 | 29.84 | -0.390 | -1.30% | 30.37 | 30.45 | 29.84 | 0.00 |
May 28 2024 | 30.23 | -0.470 | -1.54% | 30.81 | 30.81 | 29.92 | 0.00 |
May 27 2024 | 30.71 | 1.03 | 3.46% | 30.03 | 30.91 | 29.92 | 0.00 |
May 26 2024 | 29.68 | -0.620 | -2.04% | 30.58 | 30.58 | 29.68 | 0.00 |
May 25 2024 | 30.30 | 0.040 | 0.13% | 30.69 | 30.78 | 30.16 | 0.00 |
May 24 2024 | 30.26 | -0.060 | -0.18% | 30.62 | 32.25 | 29.44 | 0.00 |
May 23 2024 | 30.31 | -0.550 | -1.77% | 30.94 | 30.94 | 29.36 | 0.00 |
May 22 2024 | 30.86 | 0.080 | 0.26% | 31.07 | 31.15 | 30.39 | 0.00 |
May 21 2024 | 30.78 | -0.330 | -1.05% | 30.99 | 31.38 | 30.72 | 0.00 |
May 20 2024 | 31.10 | 2.18 | 7.52% | 28.79 | 31.18 | 28.53 | 14.00 |
May 19 2024 | 28.93 | -0.880 | -2.95% | 29.67 | 29.67 | 28.83 | 0.00 |
May 18 2024 | 29.81 | -0.070 | -0.22% | 29.92 | 29.97 | 29.44 | 0.00 |
May 17 2024 | 29.87 | 0.480 | 1.65% | 29.47 | 29.97 | 29.23 | 0.00 |
May 16 2024 | 29.39 | 0.370 | 1.26% | 29.11 | 29.39 | 28.71 | 0.00 |
May 15 2024 | 29.02 | 1.68 | 6.13% | 27.68 | 29.07 | 27.47 | 0.00 |
May 14 2024 | 27.35 | -0.840 | -2.97% | 28.22 | 28.22 | 27.35 | 0.00 |
May 13 2024 | 28.18 | 0.350 | 1.27% | 27.87 | 28.49 | 27.10 | 0.00 |
May 12 2024 | 27.83 | -0.880 | -3.08% | 28.39 | 28.50 | 27.75 | 0.00 |
May 11 2024 | 28.71 | -0.510 | -1.75% | 29.31 | 29.31 | 28.71 | 0.00 |
May 10 2024 | 29.23 | -0.780 | -2.59% | 29.98 | 30.28 | 28.81 | 0.00 |
May 09 2024 | 30.00 | 0.400 | 1.34% | 29.44 | 30.18 | 28.87 | 0.00 |
May 08 2024 | 29.61 | 0.960 | 3.37% | 28.61 | 29.76 | 28.37 | 0.00 |
May 07 2024 | 28.64 | -0.540 | -1.86% | 28.95 | 29.24 | 28.56 | 0.00 |
May 06 2024 | 29.19 | 0.150 | 0.52% | 29.41 | 29.88 | 28.79 | 1.00 |
May 05 2024 | 29.04 | -0.230 | -0.78% | 29.03 | 29.50 | 28.79 | 0.00 |
May 04 2024 | 29.26 | -0.620 | -2.07% | 29.71 | 29.87 | 29.26 | 0.00 |
May 03 2024 | 29.88 | 0.730 | 2.49% | 29.23 | 30.04 | 28.90 | 0.00 |
May 02 2024 | 29.16 | 0.750 | 2.63% | 28.32 | 29.46 | 27.91 | 0.00 |
May 01 2024 | 28.41 | 0.410 | 1.45% | 28.07 | 28.57 | 26.86 | 0.00 |
Apr 30 2024 | 28.00 | -1.30 | -4.45% | 29.63 | 29.63 | 27.11 | 0.00 |
Apr 29 2024 | 29.31 | -0.050 | -0.17% | 29.58 | 29.58 | 28.39 | 0.00 |
Apr 28 2024 | 29.36 | -0.190 | -0.64% | 29.80 | 30.12 | 29.31 | 0.00 |
Apr 27 2024 | 29.55 | -0.660 | -2.18% | 30.37 | 30.37 | 28.87 | 0.00 |
Apr 26 2024 | 30.21 | -0.420 | -1.38% | 30.48 | 30.70 | 29.96 | 0.00 |
Apr 25 2024 | 30.63 | 0.800 | 2.69% | 29.92 | 30.94 | 29.60 | 0.00 |
Apr 24 2024 | 29.83 | -1.46 | -4.67% | 31.43 | 32.08 | 29.71 | 0.00 |
Apr 23 2024 | 31.29 | -0.390 | -1.22% | 31.84 | 31.88 | 31.28 | 0.00 |
Apr 22 2024 | 31.67 | 0.900 | 2.92% | 31.10 | 31.67 | 31.10 | 0.00 |
Apr 21 2024 | 30.78 | -0.490 | -1.57% | 31.43 | 31.43 | 30.32 | 0.00 |
Apr 20 2024 | 31.27 | 1.71 | 5.80% | 29.63 | 31.32 | 29.63 | 0.00 |
Apr 19 2024 | 29.55 | 0.240 | 0.84% | 29.04 | 30.04 | 27.19 | 0.00 |
Apr 18 2024 | 29.31 | 1.35 | 4.83% | 27.59 | 29.31 | 27.19 | 0.00 |
Apr 17 2024 | 27.96 | -0.340 | -1.21% | 28.16 | 28.25 | 26.70 | 0.00 |
Apr 16 2024 | 28.30 | -0.190 | -0.68% | 28.15 | 28.65 | 26.86 | 0.00 |
Apr 15 2024 | 28.49 | -1.78 | -5.89% | 29.68 | 31.27 | 27.35 | 0.00 |
Apr 14 2024 | 30.28 | 1.87 | 6.57% | 28.06 | 30.28 | 27.43 | 0.00 |
Apr 13 2024 | 28.41 | -3.35 | -10.54% | 31.67 | 32.08 | 25.21 | 0.00 |
Apr 12 2024 | 31.76 | -5.16 | -13.98% | 37.31 | 38.29 | 29.60 | 0.00 |
Apr 11 2024 | 36.92 | -0.090 | -0.25% | 36.84 | 37.32 | 36.43 | 0.00 |
Apr 10 2024 | 37.01 | 0.090 | 0.25% | 36.75 | 37.14 | 35.53 | 0.00 |
Apr 09 2024 | 36.92 | -2.43 | -6.17% | 39.22 | 39.43 | 36.92 | 1.00 |
Apr 08 2024 | 39.34 | 2.04 | 5.46% | 37.47 | 39.43 | 37.26 | 0.00 |
Apr 07 2024 | 37.31 | 0.00 | 0.00% | 37.47 | 37.83 | 36.92 | 0.00 |
Apr 06 2024 | 37.31 | 1.23 | 3.42% | 35.79 | 37.31 | 35.79 | 0.00 |
Apr 05 2024 | 36.07 | -0.820 | -2.23% | 37.06 | 37.22 | 35.31 | 0.00 |
Apr 04 2024 | 36.90 | 1.12 | 3.14% | 35.92 | 36.98 | 35.31 | 0.00 |
Apr 03 2024 | 35.77 | -0.260 | -0.71% | 35.87 | 36.73 | 34.99 | 0.00 |
Apr 02 2024 | 36.03 | -1.65 | -4.38% | 37.48 | 37.55 | 34.66 | 0.00 |
Apr 01 2024 | 37.68 | -2.24 | -5.60% | 40.04 | 40.34 | 36.84 | 0.00 |
Mar 31 2024 | 39.92 | 1.26 | 3.26% | 38.94 | 40.08 | 38.94 | 4.00 |
Mar 30 2024 | 38.66 | -1.10 | -2.76% | 39.92 | 39.96 | 38.66 | 0.00 |
Mar 29 2024 | 39.75 | 1.30 | 3.37% | 38.27 | 40.41 | 37.87 | 0.00 |
Mar 28 2024 | 38.46 | 0.570 | 1.51% | 38.04 | 38.94 | 37.48 | 0.00 |
Mar 27 2024 | 37.89 | -1.05 | -2.70% | 39.02 | 39.02 | 36.67 | 0.00 |
Mar 26 2024 | 38.94 | 0.740 | 1.92% | 38.21 | 39.35 | 37.64 | 0.00 |
Mar 25 2024 | 38.20 | 0.830 | 2.21% | 37.06 | 38.20 | 36.59 | 0.00 |
Mar 24 2024 | 37.38 | 1.21 | 3.36% | 35.79 | 37.38 | 35.57 | 0.00 |
Mar 23 2024 | 36.16 | 1.39 | 3.99% | 34.82 | 36.16 | 34.66 | 0.00 |
Mar 22 2024 | 34.78 | -0.850 | -2.39% | 36.00 | 36.67 | 34.10 | 0.00 |
Mar 21 2024 | 35.63 | -0.170 | -0.47% | 35.79 | 36.27 | 34.99 | 1.00 |
Mar 20 2024 | 35.80 | 3.06 | 9.35% | 32.90 | 36.16 | 31.69 | 0.00 |
Mar 19 2024 | 32.74 | -2.77 | -7.80% | 35.59 | 35.59 | 31.69 | 1.00 |
Mar 18 2024 | 35.51 | -1.65 | -4.44% | 37.00 | 37.39 | 34.61 | 4.00 |
Mar 17 2024 | 37.16 | 1.32 | 3.68% | 36.16 | 37.55 | 34.34 | 0.00 |
Mar 16 2024 | 35.84 | -3.02 | -7.77% | 39.02 | 39.51 | 35.47 | 0.00 |
Mar 15 2024 | 38.86 | -1.71 | -4.22% | 41.22 | 41.22 | 35.87 | 4.00 |