Identifier on Kraken: DASHEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
54.8330 EUR |
473.2279 DASH |
56.0560 EUR |
52.6000 EUR |
56.6200 EUR |
56.2070 EUR |
| 2022-06-06 |
56.6550 EUR |
1,116.0000 DASH |
54.6580 EUR |
54.6580 EUR |
57.6170 EUR |
56.0690 EUR |
| 2022-06-05 |
54.6590 EUR |
282.1946 DASH |
54.6700 EUR |
53.9210 EUR |
55.3010 EUR |
54.9170 EUR |
| 2022-06-04 |
54.2990 EUR |
416.4015 DASH |
54.8450 EUR |
53.4080 EUR |
55.1640 EUR |
55.0160 EUR |
| 2022-06-03 |
53.7080 EUR |
898.9388 DASH |
55.1220 EUR |
52.4950 EUR |
55.2330 EUR |
54.1610 EUR |
| 2022-06-02 |
55.1590 EUR |
1,422.6268 DASH |
55.4320 EUR |
54.4610 EUR |
56.0740 EUR |
55.5760 EUR |
| 2022-06-01 |
58.7550 EUR |
918.0831 DASH |
60.5470 EUR |
55.1280 EUR |
63.1620 EUR |
55.5850 EUR |
| 2022-05-31 |
57.8420 EUR |
1,287.4085 DASH |
58.5940 EUR |
56.0270 EUR |
59.5710 EUR |
59.4810 EUR |
| 2022-05-30 |
56.4590 EUR |
1,840.5901 DASH |
53.7810 EUR |
53.4850 EUR |
58.6640 EUR |
58.2420 EUR |
| 2022-05-29 |
53.0990 EUR |
1,007.4097 DASH |
52.5120 EUR |
51.4990 EUR |
53.8180 EUR |
53.5680 EUR |
| 2022-05-28 |
52.0580 EUR |
567.9214 DASH |
50.9830 EUR |
50.5800 EUR |
53.0000 EUR |
52.2560 EUR |
| 2022-05-27 |
52.7020 EUR |
1,516.9146 DASH |
54.2070 EUR |
50.4240 EUR |
54.3380 EUR |
50.9800 EUR |
| 2022-05-26 |
55.1300 EUR |
1,615.6782 DASH |
58.1320 EUR |
52.4000 EUR |
59.0540 EUR |
55.1980 EUR |
| 2022-05-25 |
58.1970 EUR |
704.2694 DASH |
58.0920 EUR |
57.0490 EUR |
59.7700 EUR |
58.0730 EUR |
| 2022-05-24 |
56.3990 EUR |
946.9871 DASH |
56.0170 EUR |
54.2540 EUR |
57.6130 EUR |
57.6130 EUR |
| 2022-05-23 |
58.9630 EUR |
2,499.9335 DASH |
58.2550 EUR |
57.5830 EUR |
60.6500 EUR |
59.0760 EUR |
| 2022-05-22 |
55.4890 EUR |
731.5573 DASH |
53.8530 EUR |
53.4590 EUR |
57.2320 EUR |
57.2320 EUR |
| 2022-05-21 |
53.9920 EUR |
648.5702 DASH |
54.2340 EUR |
53.1600 EUR |
54.9970 EUR |
54.1230 EUR |
| 2022-05-20 |
54.7340 EUR |
1,809.0706 DASH |
55.4470 EUR |
52.8560 EUR |
56.8740 EUR |
54.8190 EUR |
| 2022-05-19 |
53.0900 EUR |
1,661.7763 DASH |
53.0700 EUR |
51.0000 EUR |
55.7370 EUR |
54.2680 EUR |
| 2022-05-18 |
55.3630 EUR |
961.4369 DASH |
57.0160 EUR |
53.4330 EUR |
58.0620 EUR |
53.8730 EUR |
| 2022-05-17 |
55.9910 EUR |
1,243.1897 DASH |
55.3370 EUR |
53.8000 EUR |
57.8620 EUR |
57.6170 EUR |
| 2022-05-16 |
54.9240 EUR |
5,529.7075 DASH |
60.6410 EUR |
53.2230 EUR |
60.6410 EUR |
55.2800 EUR |
| 2022-05-15 |
58.1170 EUR |
1,459.9081 DASH |
58.5970 EUR |
56.2440 EUR |
60.1980 EUR |
58.9620 EUR |
| 2022-05-14 |
56.0880 EUR |
1,480.9769 DASH |
55.5990 EUR |
53.1520 EUR |
58.8260 EUR |
57.2220 EUR |
| 2022-05-13 |
57.0550 EUR |
3,271.3069 DASH |
51.7290 EUR |
50.8560 EUR |
60.1690 EUR |
55.6020 EUR |
| 2022-05-12 |
48.7830 EUR |
7,365.6623 DASH |
55.2570 EUR |
41.4480 EUR |
57.9130 EUR |
51.3480 EUR |
| 2022-05-11 |
59.3970 EUR |
6,915.7912 DASH |
69.6210 EUR |
50.7870 EUR |
70.0850 EUR |
54.1870 EUR |
| 2022-05-10 |
69.6980 EUR |
1,866.5837 DASH |
66.1700 EUR |
64.6210 EUR |
74.5190 EUR |
68.5370 EUR |
| 2022-05-09 |
71.5430 EUR |
2,770.2291 DASH |
78.7880 EUR |
66.2100 EUR |
81.1500 EUR |
69.9110 EUR |
| 2022-05-08 |
79.1010 EUR |
1,547.2775 DASH |
79.2280 EUR |
75.9860 EUR |
80.9100 EUR |
79.2400 EUR |
| 2022-05-07 |
80.4230 EUR |
1,700.0500 DASH |
82.7770 EUR |
77.5100 EUR |
83.1810 EUR |
79.1340 EUR |
| 2022-05-06 |
81.7140 EUR |
1,279.0706 DASH |
82.9530 EUR |
79.7170 EUR |
83.6340 EUR |
83.1520 EUR |
| 2022-05-05 |
86.2850 EUR |
1,524.5880 DASH |
90.3160 EUR |
81.1330 EUR |
91.6130 EUR |
83.2860 EUR |
| 2022-05-04 |
86.5240 EUR |
1,503.7487 DASH |
83.5120 EUR |
83.2800 EUR |
90.2590 EUR |
90.1540 EUR |
| 2022-05-03 |
83.9770 EUR |
1,257.0065 DASH |
84.8200 EUR |
82.3450 EUR |
86.3580 EUR |
83.5450 EUR |
| 2022-05-02 |
83.9370 EUR |
1,014.8790 DASH |
85.5370 EUR |
82.2300 EUR |
86.5080 EUR |
85.2090 EUR |
| 2022-05-01 |
83.1220 EUR |
539.1679 DASH |
80.5650 EUR |
79.7990 EUR |
85.9210 EUR |
84.5530 EUR |
| 2022-04-30 |
84.2920 EUR |
2,766.1215 DASH |
87.1540 EUR |
76.9210 EUR |
89.5060 EUR |
79.2420 EUR |
| 2022-04-29 |
90.4120 EUR |
1,127.2338 DASH |
91.7100 EUR |
86.1210 EUR |
94.1000 EUR |
86.9860 EUR |
| 2022-04-28 |
92.4550 EUR |
879.5191 DASH |
90.6890 EUR |
89.8930 EUR |
94.8170 EUR |
91.5880 EUR |
| 2022-04-27 |
89.8030 EUR |
700.1444 DASH |
87.6070 EUR |
87.6070 EUR |
90.8550 EUR |
90.1140 EUR |
| 2022-04-26 |
91.2550 EUR |
1,078.5132 DASH |
92.9130 EUR |
86.1180 EUR |
94.7310 EUR |
87.4350 EUR |
| 2022-04-25 |
89.6920 EUR |
2,324.6313 DASH |
92.0510 EUR |
87.0000 EUR |
93.0000 EUR |
92.8940 EUR |
| 2022-04-24 |
93.3240 EUR |
1,486.8427 DASH |
94.5620 EUR |
91.9200 EUR |
95.0940 EUR |
92.9700 EUR |
| 2022-04-23 |
95.8810 EUR |
502.6638 DASH |
95.9510 EUR |
94.4000 EUR |
96.7730 EUR |
95.7100 EUR |
| 2022-04-22 |
95.9890 EUR |
1,103.4807 DASH |
94.3390 EUR |
93.8480 EUR |
97.5970 EUR |
96.0440 EUR |
| 2022-04-21 |
97.0140 EUR |
1,386.9452 DASH |
98.9760 EUR |
92.4440 EUR |
101.0940 EUR |
93.1700 EUR |
| 2022-04-20 |
99.3530 EUR |
883.8447 DASH |
101.5160 EUR |
97.1670 EUR |
101.5160 EUR |
98.6140 EUR |
| 2022-04-19 |
100.8980 EUR |
950.9957 DASH |
100.7650 EUR |
98.1100 EUR |
102.4640 EUR |
101.1030 EUR |