Crypto exchange Kraken

Market Dash (DASH) / EUR

Identifier on Kraken: DASHEUR
Date Price Volume Open Low High Close
2023-03-15 52.5340 EUR 2,887.6261 DASH 54.1490 EUR 48.1800 EUR 55.1500 EUR 49.2940 EUR
2023-03-14 54.3120 EUR 3,623.4812 DASH 51.7180 EUR 50.3400 EUR 56.1020 EUR 54.2680 EUR
2023-03-13 50.7570 EUR 1,686.3867 DASH 49.3990 EUR 47.5080 EUR 53.3920 EUR 51.6190 EUR
2023-03-12 45.4250 EUR 2,798.2514 DASH 43.0080 EUR 42.5210 EUR 47.7480 EUR 47.3570 EUR
2023-03-11 42.8990 EUR 3,421.1378 DASH 47.0830 EUR 41.0350 EUR 48.6420 EUR 42.7770 EUR
2023-03-10 48.5680 EUR 3,016.9455 DASH 51.5020 EUR 44.2880 EUR 51.5020 EUR 47.3260 EUR
2023-03-09 53.5500 EUR 755.9994 DASH 55.0480 EUR 50.2930 EUR 56.9800 EUR 50.7230 EUR
2023-03-08 57.0350 EUR 525.4341 DASH 58.8900 EUR 54.5190 EUR 58.9260 EUR 54.8590 EUR
2023-03-07 58.0180 EUR 1,643.9193 DASH 58.2240 EUR 56.9240 EUR 59.1050 EUR 57.8520 EUR
2023-03-06 59.0350 EUR 947.1832 DASH 61.3060 EUR 57.4600 EUR 61.5120 EUR 58.3250 EUR
2023-03-05 62.8180 EUR 121.8217 DASH 63.4330 EUR 62.0850 EUR 64.5800 EUR 62.0850 EUR
2023-03-04 63.0580 EUR 545.3443 DASH 65.1480 EUR 61.7300 EUR 65.6300 EUR 62.8610 EUR
2023-03-03 64.2150 EUR 585.7062 DASH 67.1530 EUR 62.6210 EUR 67.1530 EUR 64.4920 EUR
2023-03-02 68.1560 EUR 123.9824 DASH 68.8610 EUR 66.8920 EUR 69.1210 EUR 68.1520 EUR
2023-03-01 68.5510 EUR 422.0912 DASH 67.5960 EUR 67.3520 EUR 69.3980 EUR 68.5000 EUR
2023-02-28 68.2590 EUR 317.0048 DASH 70.1210 EUR 67.2650 EUR 70.1210 EUR 68.1460 EUR
2023-02-27 68.3010 EUR 1,927.9206 DASH 70.1950 EUR 66.0580 EUR 70.6690 EUR 69.6460 EUR
2023-02-26 67.8200 EUR 295.2692 DASH 65.5660 EUR 65.5660 EUR 69.7780 EUR 69.7780 EUR
2023-02-25 65.3250 EUR 161.9692 DASH 66.5180 EUR 63.5530 EUR 66.7020 EUR 65.6300 EUR
2023-02-24 66.2880 EUR 1,215.8102 DASH 66.9630 EUR 64.1500 EUR 67.3100 EUR 65.4610 EUR
2023-02-23 67.6200 EUR 522.7310 DASH 68.9940 EUR 66.4670 EUR 69.2910 EUR 66.8820 EUR
2023-02-22 66.5890 EUR 1,546.8763 DASH 66.4430 EUR 64.3000 EUR 68.9000 EUR 68.8460 EUR
2023-02-21 66.2810 EUR 1,720.1588 DASH 67.8000 EUR 64.8280 EUR 68.2000 EUR 65.5300 EUR
2023-02-20 67.9980 EUR 738.7561 DASH 66.8600 EUR 66.1560 EUR 69.4040 EUR 67.3500 EUR
2023-02-19 67.1560 EUR 344.2841 DASH 67.4390 EUR 65.8050 EUR 68.2590 EUR 66.2160 EUR
2023-02-18 68.2800 EUR 309.2294 DASH 68.5380 EUR 67.1140 EUR 70.5980 EUR 67.4720 EUR
2023-02-17 67.8910 EUR 1,084.0072 DASH 69.1840 EUR 66.5000 EUR 70.2000 EUR 67.5210 EUR
2023-02-16 69.9990 EUR 1,422.3282 DASH 68.4840 EUR 67.3300 EUR 72.4370 EUR 67.9460 EUR
2023-02-15 65.4500 EUR 8,813.1544 DASH 63.3700 EUR 63.2440 EUR 67.8650 EUR 66.9960 EUR
2023-02-14 62.0590 EUR 3,962.3381 DASH 58.8640 EUR 57.8040 EUR 64.6600 EUR 63.6990 EUR
2023-02-13 58.4410 EUR 5,774.0074 DASH 58.7660 EUR 53.6830 EUR 60.7200 EUR 59.3100 EUR
2023-02-12 58.6480 EUR 751.9081 DASH 58.1770 EUR 57.1040 EUR 59.4090 EUR 57.1050 EUR
2023-02-11 57.1450 EUR 1,879.7095 DASH 54.2020 EUR 54.1190 EUR 58.7390 EUR 58.6160 EUR
2023-02-10 54.0260 EUR 929.3143 DASH 53.3240 EUR 53.2660 EUR 54.7030 EUR 53.9720 EUR
2023-02-09 55.7660 EUR 2,279.8232 DASH 59.6870 EUR 51.6700 EUR 60.0340 EUR 52.0950 EUR
2023-02-08 60.2740 EUR 750.5552 DASH 61.2180 EUR 58.2000 EUR 62.0000 EUR 60.1080 EUR
2023-02-07 60.2720 EUR 5,612.8868 DASH 57.5870 EUR 57.5470 EUR 61.8510 EUR 60.7160 EUR
2023-02-06 57.8470 EUR 8,029.1186 DASH 55.2270 EUR 55.1100 EUR 59.7190 EUR 58.4350 EUR
2023-02-05 55.1810 EUR 327.5155 DASH 57.0720 EUR 54.1300 EUR 57.0730 EUR 54.9630 EUR
2023-02-04 57.2400 EUR 1,023.7768 DASH 58.2450 EUR 56.6040 EUR 58.4710 EUR 57.0630 EUR
2023-02-03 57.7240 EUR 1,130.4659 DASH 56.5190 EUR 56.0360 EUR 59.3110 EUR 57.8660 EUR
2023-02-02 56.0490 EUR 947.7750 DASH 57.0670 EUR 55.5430 EUR 57.6840 EUR 55.8790 EUR
2023-02-01 56.0240 EUR 1,466.4733 DASH 55.4400 EUR 53.4300 EUR 58.0530 EUR 56.9500 EUR
2023-01-31 55.6150 EUR 1,834.7688 DASH 54.5090 EUR 54.1900 EUR 57.4800 EUR 54.7960 EUR
2023-01-30 53.5950 EUR 3,997.6104 DASH 52.0850 EUR 50.9160 EUR 55.4300 EUR 53.8350 EUR
2023-01-29 51.7560 EUR 3,235.9617 DASH 46.5820 EUR 46.5820 EUR 53.3890 EUR 53.1170 EUR
2023-01-28 47.1240 EUR 735.8189 DASH 47.6790 EUR 46.1300 EUR 47.6790 EUR 46.4630 EUR
2023-01-27 46.9750 EUR 932.3972 DASH 46.6470 EUR 45.6610 EUR 47.9900 EUR 47.5320 EUR
2023-01-26 46.1630 EUR 356.1998 DASH 46.3610 EUR 45.4900 EUR 46.7650 EUR 46.4330 EUR
2023-01-25 45.7400 EUR 482.7739 DASH 45.0430 EUR 44.5410 EUR 47.4910 EUR 46.3220 EUR