Dash
DASH
Rank #120
$68.75
Updated 7 days ago
Market Cap
$855.68M
24h Volume
$357.72M
Avg Volume (6m)
$105.70M
24h High/Low
$78.53
$66.37
$66.37
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Proof of Stake (PoS)
Made in USA
Alleged SEC Securities
Privacy
Masternodes
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $68.75 | $78.53 | $66.37 | $68.75 | $357.72M | $855.68M |
| Nov 10, 2025 | $82.18 | $82.18 | $82.18 | $82.18 | $666.93M | $1.03B |
| Nov 9, 2025 | $81.77 | $81.77 | $81.77 | $81.77 | $745.17M | $1.03B |
| Nov 8, 2025 | $101.29 | $101.29 | $101.29 | $101.29 | $828.34M | $1.26B |
| Nov 7, 2025 | $110.10 | $110.10 | $110.10 | $110.10 | $1.18B | $1.37B |
| Nov 6, 2025 | $105.84 | $105.84 | $105.84 | $105.84 | $1.06B | $1.32B |
| Nov 5, 2025 | $122.26 | $122.26 | $122.26 | $122.26 | $2.00B | $1.53B |
| Nov 4, 2025 | $117.24 | $117.24 | $117.24 | $117.24 | $1.19B | $1.45B |
| Nov 3, 2025 | $89.61 | $89.61 | $89.61 | $89.61 | $993.28M | $1.12B |
| Nov 2, 2025 | $73.64 | $73.64 | $73.64 | $73.64 | $854.97M | $917.05M |
| Nov 1, 2025 | $52.19 | $52.19 | $52.19 | $52.19 | $171.27M | $650.61M |
| Oct 31, 2025 | $43.94 | $43.94 | $43.94 | $43.94 | $112.31M | $547.58M |
| Oct 30, 2025 | $46.41 | $46.41 | $46.41 | $46.41 | $99.24M | $579.39M |
| Oct 29, 2025 | $45.87 | $45.87 | $45.87 | $45.87 | $115.31M | $571.86M |
| Oct 28, 2025 | $48.61 | $48.61 | $48.61 | $48.61 | $193.64M | $605.71M |
| Oct 27, 2025 | $49.78 | $49.78 | $49.78 | $49.78 | $219.29M | $620.77M |
| Oct 26, 2025 | $41.98 | $41.98 | $41.98 | $41.98 | $69.03M | $523.22M |
| Oct 25, 2025 | $41.83 | $41.83 | $41.83 | $41.83 | $113.82M | $520.28M |
| Oct 24, 2025 | $41.57 | $41.57 | $41.57 | $41.57 | $81.75M | $517.76M |
| Oct 23, 2025 | $41.63 | $41.63 | $41.63 | $41.63 | $131.29M | $519.64M |
| Oct 22, 2025 | $45.29 | $45.29 | $45.29 | $45.29 | $180.07M | $564.14M |
| Oct 21, 2025 | $48.95 | $48.95 | $48.95 | $48.95 | $216.31M | $606.62M |
| Oct 20, 2025 | $43.65 | $43.65 | $43.65 | $43.65 | $92.75M | $547.15M |
| Oct 19, 2025 | $42.74 | $42.74 | $42.74 | $42.74 | $143.93M | $532.03M |
| Oct 18, 2025 | $43.43 | $43.43 | $43.43 | $43.43 | $158.55M | $541.60M |
| Oct 17, 2025 | $42.34 | $42.34 | $42.34 | $42.34 | $173.29M | $527.16M |
| Oct 16, 2025 | $45.50 | $45.50 | $45.50 | $45.50 | $240.38M | $566.06M |
| Oct 15, 2025 | $45.76 | $45.76 | $45.76 | $45.76 | $206.24M | $570.88M |
| Oct 14, 2025 | $50.76 | $50.76 | $50.76 | $50.76 | $322.54M | $630.22M |
| Oct 13, 2025 | $53.48 | $53.48 | $53.48 | $53.48 | $537.43M | $668.96M |
| Oct 12, 2025 | $39.37 | $39.37 | $39.37 | $39.37 | $242.98M | $487.77M |
| Oct 11, 2025 | $37.72 | $37.72 | $37.72 | $37.72 | $534.42M | $469.70M |
| Oct 10, 2025 | $35.20 | $35.20 | $35.20 | $35.20 | $159.67M | $437.89M |
| Oct 9, 2025 | $33.07 | $33.07 | $33.07 | $33.07 | $126.36M | $412.49M |
| Oct 8, 2025 | $29.96 | $29.96 | $29.96 | $29.96 | $58.69M | $372.72M |
| Oct 7, 2025 | $34.45 | $34.45 | $34.45 | $34.45 | $68.35M | $428.41M |
| Oct 6, 2025 | $35.46 | $35.46 | $35.46 | $35.46 | $152.54M | $441.01M |
| Oct 5, 2025 | $34.34 | $34.34 | $34.34 | $34.34 | $155.75M | $426.73M |
| Oct 4, 2025 | $31.70 | $31.70 | $31.70 | $31.70 | $131.54M | $394.32M |
| Oct 3, 2025 | $32.36 | $32.36 | $32.36 | $32.36 | $326.85M | $400.94M |
| Oct 2, 2025 | $31.23 | $31.23 | $31.23 | $31.23 | $251.03M | $387.18M |
| Oct 1, 2025 | $22.41 | $22.41 | $22.41 | $22.41 | $22.86M | $278.54M |
| Sep 30, 2025 | $22.63 | $22.63 | $22.63 | $22.63 | $40.86M | $280.82M |
| Sep 29, 2025 | $21.28 | $21.28 | $21.28 | $21.28 | $13.56M | $264.46M |
| Sep 28, 2025 | $20.94 | $20.94 | $20.94 | $20.94 | $15.36M | $260.21M |
| Sep 27, 2025 | $20.68 | $20.68 | $20.68 | $20.68 | $16.48M | $256.98M |
| Sep 26, 2025 | $20.07 | $20.07 | $20.07 | $20.07 | $21.86M | $249.47M |
| Sep 25, 2025 | $21.15 | $21.15 | $21.15 | $21.15 | $15.80M | $262.66M |
| Sep 24, 2025 | $21.07 | $21.07 | $21.07 | $21.07 | $17.19M | $261.67M |
| Sep 23, 2025 | $21.08 | $21.08 | $21.08 | $21.08 | $30.09M | $261.71M |
| Sep 22, 2025 | $22.98 | $22.98 | $22.98 | $22.98 | $10.67M | $285.54M |
| Sep 21, 2025 | $23.28 | $23.28 | $23.28 | $23.28 | $9.71M | $288.82M |
| Sep 20, 2025 | $23.19 | $23.19 | $23.19 | $23.19 | $17.94M | $287.74M |
| Sep 19, 2025 | $24.36 | $24.36 | $24.36 | $24.36 | $25.31M | $302.34M |
| Sep 18, 2025 | $24.05 | $24.05 | $24.05 | $24.05 | $23.53M | $298.57M |
| Sep 17, 2025 | $23.69 | $23.69 | $23.69 | $23.69 | $16.31M | $294.35M |
| Sep 16, 2025 | $23.25 | $23.25 | $23.25 | $23.25 | $30.84M | $288.45M |
| Sep 15, 2025 | $24.20 | $24.20 | $24.20 | $24.20 | $21.10M | $300.05M |
| Sep 14, 2025 | $25.37 | $25.37 | $25.37 | $25.37 | $30.51M | $314.76M |
| Sep 13, 2025 | $24.96 | $24.96 | $24.96 | $24.96 | $20.00M | $309.45M |
| Sep 12, 2025 | $24.62 | $24.62 | $24.62 | $24.62 | $20.11M | $305.43M |
| Sep 11, 2025 | $24.65 | $24.65 | $24.65 | $24.65 | $28.58M | $305.88M |
| Sep 10, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | $34.07M | $309.21M |
| Sep 9, 2025 | $25.09 | $25.09 | $25.09 | $25.09 | $28.75M | $311.19M |
| Sep 8, 2025 | $24.66 | $24.66 | $24.66 | $24.66 | $36.22M | $305.79M |
| Sep 7, 2025 | $23.63 | $23.63 | $23.63 | $23.63 | $21.22M | $292.85M |
| Sep 6, 2025 | $23.96 | $23.96 | $23.96 | $23.96 | $27.13M | $296.84M |
| Sep 5, 2025 | $23.29 | $23.29 | $23.29 | $23.29 | $25.52M | $288.43M |
| Sep 4, 2025 | $23.94 | $23.94 | $23.94 | $23.94 | $25.75M | $296.92M |
| Sep 3, 2025 | $23.31 | $23.31 | $23.31 | $23.31 | $23.36M | $288.64M |
| Sep 2, 2025 | $22.75 | $22.75 | $22.75 | $22.75 | $27.31M | $282.07M |
| Sep 1, 2025 | $23.60 | $23.60 | $23.60 | $23.60 | $34.03M | $293.35M |
| Aug 31, 2025 | $24.30 | $24.30 | $24.30 | $24.30 | $26.00M | $301.15M |
| Aug 30, 2025 | $22.74 | $22.74 | $22.74 | $22.74 | $24.41M | $282.09M |
| Aug 29, 2025 | $23.48 | $23.48 | $23.48 | $23.48 | $23.67M | $291.01M |
| Aug 28, 2025 | $23.48 | $23.48 | $23.48 | $23.48 | $27.18M | $290.52M |
| Aug 27, 2025 | $23.12 | $23.12 | $23.12 | $23.12 | $27.65M | $286.35M |
| Aug 26, 2025 | $21.75 | $21.75 | $21.75 | $21.75 | $22.37M | $269.52M |
| Aug 25, 2025 | $22.92 | $22.92 | $22.92 | $22.92 | $24.12M | $283.94M |
| Aug 24, 2025 | $23.25 | $23.25 | $23.25 | $23.25 | $29.17M | $288.14M |
| Aug 23, 2025 | $23.17 | $23.17 | $23.17 | $23.17 | $29.53M | $286.90M |
| Aug 22, 2025 | $21.98 | $21.98 | $21.98 | $21.98 | $22.42M | $271.99M |
| Aug 21, 2025 | $22.24 | $22.24 | $22.24 | $22.24 | $23.82M | $275.45M |
| Aug 20, 2025 | $21.30 | $21.30 | $21.30 | $21.30 | $20.11M | $263.73M |
| Aug 19, 2025 | $22.20 | $22.20 | $22.20 | $22.20 | $17.70M | $274.82M |
| Aug 18, 2025 | $23.01 | $23.01 | $23.01 | $23.01 | $23.57M | $284.71M |
| Aug 17, 2025 | $23.23 | $23.23 | $23.23 | $23.23 | $28.94M | $287.52M |
| Aug 16, 2025 | $22.21 | $22.21 | $22.21 | $22.21 | $29.45M | $274.87M |
| Aug 15, 2025 | $22.27 | $22.27 | $22.27 | $22.27 | $26.95M | $275.78M |
| Aug 14, 2025 | $23.96 | $23.96 | $23.96 | $23.96 | $22.64M | $296.51M |
| Aug 13, 2025 | $23.42 | $23.42 | $23.42 | $23.42 | $22.56M | $289.88M |
| Aug 12, 2025 | $22.60 | $22.60 | $22.60 | $22.60 | $25.74M | $279.85M |
| Aug 11, 2025 | $23.08 | $23.08 | $23.08 | $23.08 | $22.19M | $285.43M |
| Aug 10, 2025 | $23.17 | $23.17 | $23.17 | $23.17 | $19.40M | $286.50M |
| Aug 9, 2025 | $22.58 | $22.58 | $22.58 | $22.58 | $23.48M | $279.22M |
| Aug 8, 2025 | $21.96 | $21.96 | $21.96 | $21.96 | $16.03M | $271.48M |
| Aug 7, 2025 | $21.09 | $21.09 | $21.09 | $21.09 | $15.98M | $260.79M |
| Aug 6, 2025 | $21.10 | $21.10 | $21.10 | $21.10 | $21.52M | $261.04M |
| Aug 5, 2025 | $21.72 | $21.72 | $21.72 | $21.72 | $18.04M | $268.43M |
| Aug 4, 2025 | $20.64 | $20.64 | $20.64 | $20.64 | $13.08M | $255.22M |
| Aug 3, 2025 | $20.06 | $20.06 | $20.06 | $20.06 | $17.69M | $248.10M |
| Aug 2, 2025 | $20.40 | $20.40 | $20.40 | $20.40 | $23.54M | $252.15M |
| Aug 1, 2025 | $20.54 | $20.54 | $20.54 | $20.54 | $18.07M | $253.80M |
| Jul 31, 2025 | $21.35 | $21.35 | $21.35 | $21.35 | $21.32M | $264.11M |
| Jul 30, 2025 | $21.19 | $21.19 | $21.19 | $21.19 | $20.58M | $261.88M |
| Jul 29, 2025 | $21.71 | $21.71 | $21.71 | $21.71 | $21.88M | $268.47M |
| Jul 28, 2025 | $23.18 | $23.18 | $23.18 | $23.18 | $15.40M | $286.31M |
| Jul 27, 2025 | $22.55 | $22.55 | $22.55 | $22.55 | $18.56M | $278.59M |
| Jul 26, 2025 | $22.75 | $22.75 | $22.75 | $22.75 | $18.53M | $280.97M |
| Jul 25, 2025 | $22.75 | $22.75 | $22.75 | $22.75 | $19.99M | $280.63M |
| Jul 24, 2025 | $23.32 | $23.32 | $23.32 | $23.32 | $20.23M | $287.84M |
| Jul 23, 2025 | $25.42 | $25.42 | $25.42 | $25.42 | $26.56M | $313.76M |
| Jul 22, 2025 | $25.04 | $25.04 | $25.04 | $25.04 | $26.63M | $309.37M |
| Jul 21, 2025 | $25.21 | $25.21 | $25.21 | $25.21 | $34.52M | $311.58M |
| Jul 20, 2025 | $24.33 | $24.33 | $24.33 | $24.33 | $22.80M | $300.14M |
| Jul 19, 2025 | $23.63 | $23.63 | $23.63 | $23.63 | $37.82M | $291.58M |
| Jul 18, 2025 | $22.72 | $22.72 | $22.72 | $22.72 | $21.64M | $280.34M |
| Jul 17, 2025 | $22.70 | $22.70 | $22.70 | $22.70 | $24.22M | $280.07M |
| Jul 16, 2025 | $22.28 | $22.28 | $22.28 | $22.28 | $22.07M | $275.23M |
| Jul 15, 2025 | $22.14 | $22.14 | $22.14 | $22.14 | $27.50M | $273.17M |
| Jul 14, 2025 | $22.31 | $22.31 | $22.31 | $22.31 | $26.45M | $275.15M |
| Jul 13, 2025 | $21.80 | $21.80 | $21.80 | $21.80 | $24.11M | $268.42M |
| Jul 12, 2025 | $21.79 | $21.79 | $21.79 | $21.79 | $32.36M | $268.74M |
| Jul 11, 2025 | $21.48 | $21.48 | $21.48 | $21.48 | $23.13M | $264.63M |
| Jul 10, 2025 | $20.79 | $20.79 | $20.79 | $20.79 | $18.83M | $256.60M |
| Jul 9, 2025 | $20.01 | $20.01 | $20.01 | $20.01 | $14.31M | $246.72M |
| Jul 8, 2025 | $19.84 | $19.84 | $19.84 | $19.84 | $13.71M | $244.57M |
| Jul 7, 2025 | $20.05 | $20.05 | $20.05 | $20.05 | $14.56M | $247.01M |
| Jul 6, 2025 | $19.81 | $19.81 | $19.81 | $19.81 | $11.21M | $244.03M |
| Jul 5, 2025 | $19.73 | $19.73 | $19.73 | $19.73 | $15.33M | $243.05M |
| Jul 4, 2025 | $20.43 | $20.43 | $20.43 | $20.43 | $16.04M | $251.78M |
| Jul 3, 2025 | $20.44 | $20.44 | $20.44 | $20.44 | $16.76M | $252.00M |
| Jul 2, 2025 | $19.27 | $19.27 | $19.27 | $19.27 | $13.83M | $237.49M |
| Jul 1, 2025 | $20.04 | $20.04 | $20.04 | $20.04 | $19.33M | $246.85M |
| Jun 30, 2025 | $20.37 | $20.37 | $20.37 | $20.37 | $14.02M | $250.86M |
| Jun 29, 2025 | $19.85 | $19.85 | $19.85 | $19.85 | $11.93M | $244.39M |
| Jun 28, 2025 | $19.45 | $19.45 | $19.45 | $19.45 | $13.24M | $239.49M |
| Jun 27, 2025 | $19.27 | $19.27 | $19.27 | $19.27 | $13.19M | $237.43M |
| Jun 26, 2025 | $19.72 | $19.72 | $19.72 | $19.72 | $17.16M | $242.93M |
| Jun 25, 2025 | $20.09 | $20.09 | $20.09 | $20.09 | $15.06M | $247.11M |
| Jun 24, 2025 | $19.75 | $19.75 | $19.75 | $19.75 | $22.25M | $243.05M |
| Jun 23, 2025 | $18.30 | $18.30 | $18.30 | $18.30 | $23.28M | $225.19M |
| Jun 22, 2025 | $18.64 | $18.64 | $18.64 | $18.64 | $15.49M | $228.88M |
| Jun 21, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $15.86M | $239.98M |
| Jun 20, 2025 | $19.89 | $19.89 | $19.89 | $19.89 | $10.15M | $244.60M |
| Jun 19, 2025 | $19.82 | $19.82 | $19.82 | $19.82 | $15.39M | $243.56M |
| Jun 18, 2025 | $19.66 | $19.66 | $19.66 | $19.66 | $16.75M | $242.04M |
| Jun 17, 2025 | $20.26 | $20.26 | $20.26 | $20.26 | $16.07M | $249.86M |
| Jun 16, 2025 | $20.12 | $20.12 | $20.12 | $20.12 | $9.52M | $247.59M |
| Jun 15, 2025 | $20.22 | $20.22 | $20.22 | $20.22 | $11.24M | $249.03M |
| Jun 14, 2025 | $20.48 | $20.48 | $20.48 | $20.48 | $19.73M | $251.88M |
| Jun 13, 2025 | $20.77 | $20.77 | $20.77 | $20.77 | $16.73M | $255.33M |
| Jun 12, 2025 | $21.88 | $21.88 | $21.88 | $21.88 | $23.17M | $268.88M |
| Jun 11, 2025 | $22.71 | $22.71 | $22.71 | $22.71 | $21.03M | $279.26M |
| Jun 10, 2025 | $22.26 | $22.26 | $22.26 | $22.26 | $16.52M | $273.62M |
| Jun 9, 2025 | $21.48 | $21.48 | $21.48 | $21.48 | $18.55M | $263.93M |
| Jun 8, 2025 | $21.63 | $21.63 | $21.63 | $21.63 | $19.32M | $265.81M |
| Jun 7, 2025 | $21.29 | $21.29 | $21.29 | $21.29 | $21.63M | $261.55M |
| Jun 6, 2025 | $20.61 | $20.61 | $20.61 | $20.61 | $22.29M | $253.21M |
| Jun 5, 2025 | $21.57 | $21.57 | $21.57 | $21.57 | $23.26M | $265.06M |
| Jun 4, 2025 | $22.24 | $22.24 | $22.24 | $22.24 | $32.11M | $273.19M |
| Jun 3, 2025 | $22.31 | $22.31 | $22.31 | $22.31 | $28.09M | $273.98M |
| Jun 2, 2025 | $22.15 | $22.15 | $22.15 | $22.15 | $24.69M | $272.14M |
| Jun 1, 2025 | $21.91 | $21.91 | $21.91 | $21.91 | $34.70M | $269.05M |
| May 31, 2025 | $21.95 | $21.95 | $21.95 | $21.95 | $40.94M | $269.66M |
| May 30, 2025 | $23.19 | $23.19 | $23.19 | $23.19 | $30.90M | $284.94M |
| May 29, 2025 | $23.88 | $23.88 | $23.88 | $23.88 | $36.75M | $293.24M |
| May 28, 2025 | $24.01 | $24.01 | $24.01 | $24.01 | $36.55M | $294.51M |
| May 27, 2025 | $23.46 | $23.46 | $23.46 | $23.46 | $27.94M | $287.72M |
| May 26, 2025 | $23.59 | $23.59 | $23.59 | $23.59 | $35.68M | $289.38M |
| May 25, 2025 | $23.21 | $23.21 | $23.21 | $23.21 | $28.83M | $285.33M |
| May 24, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $43.54M | $287.72M |
| May 23, 2025 | $25.02 | $25.02 | $25.02 | $25.02 | $45.33M | $306.80M |
| May 22, 2025 | $24.01 | $24.01 | $24.01 | $24.01 | $38.60M | $294.52M |
| May 21, 2025 | $23.59 | $23.59 | $23.59 | $23.59 | $32.09M | $289.13M |
| May 20, 2025 | $23.42 | $23.42 | $23.42 | $23.42 | $35.11M | $287.10M |
| May 19, 2025 | $23.76 | $23.76 | $23.76 | $23.76 | $28.33M | $291.23M |
| May 18, 2025 | $22.87 | $22.87 | $22.87 | $22.87 | $28.05M | $280.39M |