Dash
DASH
Rank #120
$47.36
Updated 2 months ago
Market Cap
$592.89M
24h Volume
$155.09M
Avg Volume (90d)
$211.85M
24h High/Low
$50.43
$46.25
$46.25
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $47.36 | $50.43 | $46.25 | $47.36 | $155.09M | $592.89M |
| Dec 2, 2025 | $48.39 | $50.43 | $46.41 | $47.64 | $133.77M | $596.89M |
| Dec 1, 2025 | $53.79 | $53.79 | $47.31 | $48.34 | $153.12M | $608.78M |
| Nov 30, 2025 | $56.69 | $57.20 | $54.39 | $54.39 | $80.93M | $697.18M |
| Nov 29, 2025 | $58.45 | $58.46 | $56.52 | $56.52 | $107.29M | $716.58M |
| Nov 28, 2025 | $61.78 | $61.78 | $57.74 | $58.18 | $166.80M | $737.92M |
| Nov 27, 2025 | $69.29 | $70.73 | $62.38 | $62.38 | $296.19M | $809.92M |
| Nov 26, 2025 | $57.22 | $67.91 | $57.22 | $67.91 | $205.22M | $769.21M |
| Nov 25, 2025 | $56.94 | $57.00 | $54.75 | $56.70 | $125.86M | $701.85M |
| Nov 24, 2025 | $56.47 | $60.22 | $55.66 | $57.28 | $154.62M | $714.85M |
| Nov 23, 2025 | $57.06 | $61.73 | $57.06 | $58.16 | $205.43M | $746.02M |
| Nov 22, 2025 | $60.77 | $60.77 | $53.32 | $57.54 | $278.95M | $708.03M |
| Nov 21, 2025 | $73.53 | $73.53 | $60.20 | $60.20 | $289.10M | $832.89M |
| Nov 20, 2025 | $78.93 | $83.02 | $73.96 | $76.54 | $340.11M | $983.64M |
| Nov 19, 2025 | $77.27 | $77.86 | $73.81 | $77.31 | $288.64M | $951.16M |
| Nov 18, 2025 | $81.88 | $81.88 | $73.68 | $76.84 | $408.48M | $959.87M |