Dash
DASH
Rank #120
$68.75
Updated 7 days ago
Market Cap
$855.68M
24h Volume
$357.72M
Avg Volume (90d)
$198.76M
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 |