DASHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 29.31 | 0.00 | 0.00% | 29.31 | 29.31 | 29.31 | 0.00 |
Apr 30 2024 | 29.31 | 0.00 | 0.00% | 29.31 | 29.31 | 29.31 | 0.00 |
Apr 29 2024 | 29.31 | 0.00 | 0.00% | 29.31 | 29.31 | 29.31 | 0.00 |
Apr 28 2024 | 29.31 | -1.95 | -6.24% | 29.64 | 30.08 | 29.24 | 1,265.00 |
Apr 27 2024 | 31.26 | 0.00 | 0.00% | 31.26 | 31.26 | 31.26 | 0.00 |
Apr 26 2024 | 31.26 | 0.00 | 0.00% | 31.26 | 31.26 | 31.26 | 0.00 |
Apr 25 2024 | 31.26 | 0.00 | 0.00% | 31.26 | 31.26 | 31.26 | 0.00 |
Apr 24 2024 | 31.26 | 0.00 | 0.00% | 31.26 | 31.26 | 31.26 | 0.00 |
Apr 23 2024 | 31.26 | -0.420 | -1.33% | 31.70 | 32.00 | 31.07 | 790.00 |
Apr 22 2024 | 31.68 | 2.08 | 7.03% | 30.72 | 31.91 | 30.61 | 897.00 |
Apr 21 2024 | 29.60 | 0.00 | 0.00% | 29.60 | 29.60 | 29.60 | 0.00 |
Apr 20 2024 | 29.60 | 0.00 | 0.00% | 29.60 | 29.60 | 29.60 | 0.00 |
Apr 19 2024 | 29.60 | 0.560 | 1.93% | 29.00 | 30.36 | 27.06 | 1,322.00 |
Apr 18 2024 | 29.04 | -1.04 | -3.46% | 27.54 | 29.32 | 27.05 | 877.00 |
Apr 17 2024 | 30.08 | 0.00 | 0.00% | 30.08 | 30.08 | 30.08 | 0.00 |
Apr 16 2024 | 30.08 | 0.00 | 0.00% | 30.08 | 30.08 | 30.08 | 0.00 |
Apr 15 2024 | 30.08 | 0.00 | 0.00% | 30.08 | 30.08 | 30.08 | 0.00 |
Apr 14 2024 | 30.08 | -6.87 | -18.59% | 28.52 | 30.39 | 27.56 | 1,327.00 |
Apr 13 2024 | 36.95 | 0.00 | 0.00% | 36.95 | 36.95 | 36.95 | 0.00 |
Apr 12 2024 | 36.95 | 0.00 | 0.00% | 36.95 | 36.95 | 36.95 | 0.00 |
Apr 11 2024 | 36.95 | 0.00 | 0.00% | 36.95 | 36.95 | 36.95 | 0.00 |
Apr 10 2024 | 36.95 | -2.22 | -5.67% | 36.90 | 37.23 | 36.03 | 1,530.00 |
Apr 09 2024 | 39.17 | 0.00 | 0.00% | 39.17 | 39.17 | 39.17 | 0.00 |
Apr 08 2024 | 39.17 | 1.71 | 4.56% | 37.46 | 39.54 | 37.01 | 1,786.00 |
Apr 07 2024 | 37.46 | 0.360 | 0.97% | 37.10 | 37.94 | 36.87 | 963.00 |
Apr 06 2024 | 37.10 | 1.18 | 3.29% | 35.85 | 37.48 | 35.75 | 1,571.00 |
Apr 05 2024 | 35.92 | -1.09 | -2.95% | 36.85 | 37.21 | 35.21 | 1,983.00 |
Apr 04 2024 | 37.01 | 1.29 | 3.61% | 35.55 | 37.43 | 35.29 | 1,207.00 |
Apr 03 2024 | 35.72 | -0.210 | -0.58% | 36.03 | 36.97 | 34.87 | 1,951.00 |
Apr 02 2024 | 35.93 | -2.86 | -7.37% | 37.68 | 37.71 | 34.55 | 2,577.00 |
Apr 01 2024 | 38.79 | 0.00 | 0.00% | 38.79 | 38.79 | 38.79 | 0.00 |
Mar 31 2024 | 38.79 | 0.00 | 0.00% | 38.79 | 38.79 | 38.79 | 0.00 |
Mar 30 2024 | 38.79 | 0.00 | 0.00% | 38.79 | 38.79 | 38.79 | 0.00 |
Mar 29 2024 | 38.79 | 0.00 | 0.00% | 38.79 | 38.79 | 38.79 | 0.00 |
Mar 28 2024 | 38.79 | 0.00 | 0.00% | 38.79 | 38.79 | 38.79 | 0.00 |
Mar 27 2024 | 38.79 | 0.00 | 0.00% | 38.79 | 38.79 | 38.79 | 0.00 |
Mar 26 2024 | 38.79 | 3.13 | 8.78% | 37.94 | 38.90 | 37.53 | 1,273.00 |
Mar 25 2024 | 35.66 | 0.00 | 0.00% | 35.66 | 35.66 | 35.66 | 0.00 |
Mar 24 2024 | 35.66 | 0.00 | 0.00% | 35.66 | 35.66 | 35.66 | 0.00 |
Mar 23 2024 | 35.66 | 0.680 | 1.94% | 34.91 | 36.30 | 34.54 | 3,289.00 |
Mar 22 2024 | 34.98 | -1.03 | -2.86% | 35.58 | 36.73 | 34.06 | 6,667.00 |
Mar 21 2024 | 36.01 | 0.250 | 0.70% | 35.58 | 36.29 | 34.87 | 2,119.00 |
Mar 20 2024 | 35.76 | 3.09 | 9.46% | 32.92 | 36.19 | 31.60 | 6,234.00 |
Mar 19 2024 | 32.67 | -2.77 | -7.82% | 35.53 | 35.78 | 31.54 | 7,008.00 |
Mar 18 2024 | 35.44 | -1.71 | -4.60% | 36.98 | 37.44 | 34.55 | 4,766.00 |
Mar 17 2024 | 37.15 | 1.05 | 2.91% | 36.32 | 37.71 | 34.19 | 4,902.00 |
Mar 16 2024 | 36.10 | -2.72 | -7.01% | 38.87 | 39.45 | 35.33 | 4,413.00 |
Mar 15 2024 | 38.82 | -1.82 | -4.48% | 40.80 | 41.28 | 35.74 | 6,460.00 |
Mar 14 2024 | 40.64 | -2.25 | -5.25% | 42.90 | 42.90 | 38.88 | 4,751.00 |
Mar 13 2024 | 42.89 | 0.380 | 0.89% | 42.44 | 44.06 | 41.92 | 2,335.00 |
Mar 12 2024 | 42.51 | -0.570 | -1.32% | 43.16 | 43.85 | 39.83 | 2,594.00 |
Mar 11 2024 | 43.08 | 2.85 | 7.08% | 40.28 | 44.38 | 38.24 | 2,702.00 |
Mar 10 2024 | 40.23 | 1.02 | 2.60% | 40.34 | 41.36 | 39.23 | 2,091.00 |
Mar 09 2024 | 39.21 | 0.00 | 0.00% | 39.21 | 39.21 | 39.21 | 0.00 |
Mar 08 2024 | 39.21 | 0.00 | 0.00% | 39.21 | 39.21 | 39.21 | 0.00 |
Mar 07 2024 | 39.21 | 0.430 | 1.11% | 38.57 | 39.82 | 38.01 | 2,484.00 |
Mar 06 2024 | 38.78 | 3.28 | 9.24% | 35.52 | 38.95 | 34.78 | 2,571.00 |
Mar 05 2024 | 35.50 | -3.68 | -9.39% | 39.04 | 41.19 | 33.97 | 3,550.00 |
Mar 04 2024 | 39.18 | 1.16 | 3.05% | 37.98 | 40.12 | 36.95 | 2,840.00 |
Mar 03 2024 | 38.02 | -1.61 | -4.06% | 39.60 | 39.71 | 34.52 | 2,529.00 |
Mar 02 2024 | 39.63 | 5.54 | 16.25% | 33.95 | 40.72 | 33.85 | 2,689.00 |
Mar 01 2024 | 34.09 | 2.14 | 6.70% | 32.03 | 34.21 | 32.00 | 3,169.00 |
Feb 29 2024 | 31.95 | -0.110 | -0.34% | 31.18 | 33.83 | 30.99 | 4,448.00 |
Feb 28 2024 | 32.06 | 0.00 | 0.00% | 32.06 | 32.06 | 32.06 | 0.00 |
Feb 27 2024 | 32.06 | 0.230 | 0.72% | 31.83 | 32.47 | 31.51 | 3,218.00 |
Feb 26 2024 | 31.83 | 2.21 | 7.46% | 30.85 | 31.88 | 29.97 | 1,898.00 |
Feb 25 2024 | 29.62 | 0.00 | 0.00% | 29.62 | 29.62 | 29.62 | 0.00 |
Feb 24 2024 | 29.62 | 0.00 | 0.00% | 29.62 | 29.62 | 29.62 | 0.00 |
Feb 23 2024 | 29.62 | 0.00 | 0.00% | 29.62 | 29.62 | 29.62 | 0.00 |
Feb 22 2024 | 29.62 | -0.590 | -1.95% | 29.38 | 29.92 | 28.84 | 713.00 |
Feb 21 2024 | 30.21 | 0.00 | 0.00% | 30.21 | 30.21 | 30.21 | 0.00 |
Feb 20 2024 | 30.21 | 0.00 | 0.00% | 30.21 | 30.21 | 30.21 | 0.00 |
Feb 19 2024 | 30.21 | 0.00 | 0.00% | 30.21 | 30.21 | 30.21 | 0.00 |
Feb 18 2024 | 30.21 | 0.00 | 0.00% | 30.21 | 30.21 | 30.21 | 0.00 |
Feb 17 2024 | 30.21 | 1.19 | 4.10% | 29.03 | 30.25 | 28.40 | 1,214.00 |
Feb 16 2024 | 29.02 | -0.010 | -0.03% | 29.01 | 29.42 | 28.26 | 1,388.00 |
Feb 15 2024 | 29.03 | 0.940 | 3.35% | 28.12 | 29.12 | 28.05 | 1,782.00 |
Feb 14 2024 | 28.09 | -0.160 | -0.57% | 27.93 | 28.40 | 27.55 | 681.00 |
Feb 13 2024 | 28.25 | 0.00 | 0.00% | 28.25 | 28.25 | 28.25 | 0.00 |
Feb 12 2024 | 28.25 | 0.730 | 2.65% | 27.47 | 28.39 | 27.02 | 1,736.00 |
Feb 11 2024 | 27.52 | 0.020 | 0.07% | 27.50 | 28.31 | 27.28 | 801.00 |
Feb 10 2024 | 27.50 | -0.020 | -0.07% | 27.54 | 27.65 | 26.92 | 901.00 |
Feb 09 2024 | 27.52 | 0.610 | 2.27% | 26.87 | 27.70 | 26.86 | 1,475.00 |
Feb 08 2024 | 26.91 | -0.020 | -0.07% | 26.99 | 27.08 | 26.51 | 1,698.00 |
Feb 07 2024 | 26.93 | 0.610 | 2.32% | 26.24 | 27.01 | 26.01 | 2,128.00 |
Feb 06 2024 | 26.32 | -0.470 | -1.75% | 27.24 | 27.50 | 26.28 | 3,574.00 |
Feb 05 2024 | 26.79 | 0.00 | 0.00% | 26.79 | 26.79 | 26.79 | 0.00 |
Feb 04 2024 | 26.79 | -0.940 | -3.39% | 27.67 | 27.73 | 26.68 | 3,503.00 |
Feb 03 2024 | 27.73 | 0.110 | 0.40% | 27.60 | 27.92 | 27.28 | 3,630.00 |
Feb 02 2024 | 27.62 | 0.950 | 3.56% | 27.22 | 27.63 | 26.96 | 3,724.00 |