Dash price history in 2022
In 2022 Dash (DASH) went from $133.69 on 2022-01-01 to $41.7214 on 2022-12-31, a change of -68.79%. The highest price was $157.35 on 2022-01-09 and the lowest $30.63 on 2022-11-09. About $798.67M was traded across the year. The best day was 2022-11-23 (+15.99%) and the worst 2022-05-11 (-20.56%).
$133.69Open · 2022-01-01
$41.7214Close · 2022-12-31
$157.35High · 2022-01-09
$30.63Low · 2022-11-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $133.69 | $157.35 | $80.80 | $94.1369 | $79.06M | -29.59% |
| February | $94.21 | $119.33 | $77.19 | $100.5519 | $86.88M | +6.73% |
| March | $100.58 | $138.64 | $83.54 | $127.1099 | $177.03M | +26.38% |
| April | $127.13 | $136.36 | $80.58 | $84.7003 | $90.29M | -33.38% |
| May | $84.74 | $97.57 | $45.44 | $64.6088 | $83.08M | -23.76% |
| June | $64.70 | $68.01 | $38.60 | $42.2567 | $36.25M | -34.69% |
| July | $42.32 | $54.63 | $39.43 | $51.1767 | $35.93M | +20.93% |
| August | $51.18 | $58.49 | $43.70 | $44.5644 | $127.09M | -12.93% |
| September | $44.58 | $50.17 | $39.02 | $41.9538 | $49.87M | -5.89% |
| October | $41.96 | $43.98 | $38.01 | $41.8651 | $13.35M | -0.23% |
| November | $41.87 | $47.35 | $30.63 | $43.2304 | $10.52M | +3.25% |
| December | $43.22 | $50.22 | $40.37 | $41.7214 | $9.34M | -3.47% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $42.90 | $42.90 | $41.14 | $41.7214 | $1.31M | -2.13% |
| 2022-12-30 | $42.21 | $43.23 | $41.37 | $42.6287 | $1.36M | +0.52% |
| 2022-12-29 | $43.18 | $45.00 | $41.10 | $42.4095 | $434.23K | -1.37% |
| 2022-12-28 | $44.13 | $44.15 | $42.42 | $42.9971 | $161.27K | -2.15% |
| 2022-12-27 | $44.99 | $45.53 | $43.31 | $43.9407 | $144.19K | -2.04% |
| 2022-12-26 | $44.52 | $45.77 | $44.24 | $44.8557 | $213.71K | +0.47% |
| 2022-12-25 | $43.85 | $44.67 | $43.60 | $44.6478 | $226.22K | +1.76% |
| 2022-12-24 | $43.33 | $44.27 | $43.02 | $43.8772 | $121.17K | +1.16% |
| 2022-12-23 | $42.80 | $43.47 | $42.57 | $43.3744 | $109.12K | +0.91% |
| 2022-12-22 | $42.43 | $43.40 | $41.41 | $42.9842 | $181.59K | +1.42% |
| 2022-12-21 | $42.18 | $43.22 | $41.34 | $42.3843 | $131.55K | +0.46% |
| 2022-12-20 | $41.21 | $43.08 | $40.97 | $42.1886 | $117.06K | +2.36% |
| 2022-12-19 | $42.43 | $43.60 | $40.37 | $41.2145 | $146.08K | -2.79% |
| 2022-12-18 | $43.17 | $43.36 | $40.90 | $42.3995 | $174.37K | -1.78% |
| 2022-12-17 | $43.40 | $43.82 | $41.35 | $43.17 | $276.49K | -0.64% |
| 2022-12-16 | $46.58 | $47.18 | $42.23 | $43.448 | $320.55K | -6.70% |
| 2022-12-15 | $48.75 | $48.98 | $46.37 | $46.569 | $191.14K | -4.32% |
| 2022-12-14 | $48.32 | $49.96 | $48.03 | $48.6737 | $230.07K | +0.73% |
| 2022-12-13 | $48.84 | $50.22 | $47.04 | $48.32 | $340.70K | -1.15% |
| 2022-12-12 | $46.69 | $49.62 | $44.59 | $48.884 | $396.57K | +4.87% |
| 2022-12-11 | $46.54 | $47.85 | $46.47 | $46.6129 | $448.68K | +0.07% |
| 2022-12-10 | $46.62 | $48.00 | $46.17 | $46.58 | $111.93K | -0.01% |
| 2022-12-09 | $45.17 | $47.39 | $44.59 | $46.5862 | $220.07K | +3.09% |
| 2022-12-08 | $44.02 | $45.34 | $43.38 | $45.1884 | $248.48K | +2.68% |
| 2022-12-07 | $46.35 | $47.64 | $43.61 | $44.0096 | $275.51K | -4.87% |
| 2022-12-06 | $46.99 | $48.00 | $45.46 | $46.2644 | $207.79K | -1.59% |
| 2022-12-05 | $44.65 | $48.00 | $44.65 | $47.0104 | $380.48K | +5.10% |
| 2022-12-04 | $45.07 | $45.60 | $44.14 | $44.7277 | $138.30K | -0.70% |
| 2022-12-03 | $45.77 | $46.37 | $44.62 | $45.043 | $159.14K | -1.56% |
| 2022-12-02 | $45.57 | $46.31 | $44.22 | $45.7575 | $179.39K | +0.55% |
| 2022-12-01 | $43.22 | $46.38 | $42.64 | $45.5095 | $383.28K | +5.27% |
| 2022-11-30 | $43.22 | $44.84 | $41.96 | $43.2304 | $312.07K | +0.18% |
| 2022-11-29 | $39.94 | $43.47 | $39.60 | $43.1514 | $343.81K | +8.03% |
| 2022-11-28 | $40.65 | $40.94 | $38.76 | $39.9449 | $193.36K | -1.81% |
| 2022-11-27 | $41.09 | $42.16 | $40.43 | $40.6799 | $144.90K | -0.85% |
| 2022-11-26 | $40.34 | $42.21 | $40.34 | $41.028 | $204.60K | +1.51% |
| 2022-11-25 | $42.01 | $42.42 | $40.21 | $40.4177 | $192.98K | -3.80% |
| 2022-11-24 | $43.18 | $43.39 | $41.45 | $42.0145 | $282.02K | -2.94% |
| 2022-11-23 | $37.32 | $44.02 | $36.84 | $43.2893 | $801.66K | +15.99% |
| 2022-11-22 | $34.49 | $37.39 | $34.24 | $37.32 | $192.32K | +8.18% |
| 2022-11-21 | $34.55 | $35.04 | $33.59 | $34.4993 | $202.93K | -0.21% |
| 2022-11-20 | $35.59 | $36.15 | $34.44 | $34.5735 | $160.01K | -2.81% |
| 2022-11-19 | $34.51 | $35.93 | $33.93 | $35.5735 | $146.23K | +3.06% |
| 2022-11-18 | $33.79 | $34.67 | $33.41 | $34.5187 | $140.51K | +2.00% |
| 2022-11-17 | $33.81 | $34.07 | $33.01 | $33.8408 | $125.33K | -0.00% |
| 2022-11-16 | $34.31 | $34.56 | $32.92 | $33.8408 | $152.51K | -1.32% |
| 2022-11-15 | $34.47 | $35.17 | $33.78 | $34.2942 | $171.37K | -0.44% |
| 2022-11-14 | $33.40 | $34.60 | $31.54 | $34.4464 | $340.61K | +2.98% |
| 2022-11-13 | $33.80 | $34.74 | $32.76 | $33.4489 | $309.36K | -1.02% |
| 2022-11-12 | $35.82 | $35.85 | $33.32 | $33.7922 | $168.85K | -5.63% |
| 2022-11-11 | $36.87 | $37.68 | $34.42 | $35.8081 | $383.10K | -2.93% |
| 2022-11-10 | $32.14 | $37.27 | $31.62 | $36.8882 | $603.03K | +14.82% |
| 2022-11-09 | $38.37 | $38.54 | $30.63 | $32.1264 | $1.07M | -16.26% |
| 2022-11-08 | $45.76 | $47.12 | $34.70 | $38.3659 | $1.16M | -16.21% |
| 2022-11-07 | $43.61 | $47.35 | $43.34 | $45.7857 | $643.54K | +4.75% |
| 2022-11-06 | $45.49 | $46.01 | $43.44 | $43.7099 | $253.42K | -3.97% |
| 2022-11-05 | $44.56 | $46.11 | $44.54 | $45.5168 | $397.13K | +2.18% |
| 2022-11-04 | $41.87 | $45.12 | $41.65 | $44.5446 | $362.81K | +6.58% |
| 2022-11-03 | $40.82 | $42.74 | $40.71 | $41.7948 | $382.51K | +2.28% |
| 2022-11-02 | $41.10 | $42.00 | $39.90 | $40.8651 | $538.02K | -0.58% |
| 2022-11-01 | $41.87 | $42.39 | $41.09 | $41.105 | $131.12K | -1.82% |
| 2022-10-31 | $41.95 | $42.72 | $41.25 | $41.8651 | $160.74K | -0.20% |
| 2022-10-30 | $42.92 | $43.65 | $41.41 | $41.95 | $165.66K | -2.24% |
| 2022-10-29 | $42.46 | $43.98 | $42.42 | $42.9103 | $342.06K | +1.07% |
| 2022-10-28 | $41.30 | $42.61 | $41.04 | $42.4555 | $135.56K | +2.81% |
| 2022-10-27 | $42.00 | $43.49 | $41.17 | $41.2953 | $247.73K | -1.63% |
| 2022-10-26 | $41.36 | $42.80 | $41.11 | $41.9801 | $220.39K | +1.41% |
| 2022-10-25 | $40.11 | $42.03 | $39.65 | $41.3956 | $161.77K | +3.24% |
| 2022-10-24 | $41.74 | $41.92 | $39.74 | $40.0975 | $204.76K | -3.92% |
| 2022-10-23 | $40.85 | $41.95 | $39.94 | $41.7354 | $161.02K | +2.21% |
| 2022-10-22 | $40.63 | $41.19 | $40.09 | $40.8326 | $101.83K | +0.57% |
| 2022-10-21 | $39.68 | $40.96 | $38.68 | $40.5998 | $182.57K | +2.29% |
| 2022-10-20 | $39.71 | $40.68 | $39.16 | $39.6922 | $243.32K | -0.04% |
| 2022-10-19 | $40.72 | $40.94 | $39.33 | $39.7077 | $544.40K | -2.47% |
| 2022-10-18 | $41.54 | $41.80 | $40.13 | $40.7116 | $503.77K | -1.97% |
| 2022-10-17 | $41.75 | $41.92 | $40.96 | $41.53 | $408.54K | -0.52% |
| 2022-10-16 | $40.47 | $42.19 | $40.36 | $41.7476 | $474.42K | +3.17% |
| 2022-10-15 | $40.22 | $41.14 | $39.97 | $40.4648 | $439.97K | +0.60% |
| 2022-10-14 | $40.34 | $41.72 | $39.61 | $40.2255 | $540.70K | -0.29% |
| 2022-10-13 | $41.73 | $41.74 | $38.01 | $40.3445 | $1.90M | -3.32% |
| 2022-10-12 | $41.26 | $42.49 | $41.20 | $41.732 | $590.28K | +1.14% |
| 2022-10-11 | $41.85 | $41.87 | $40.61 | $41.26 | $614.21K | -1.42% |
| 2022-10-10 | $42.96 | $43.53 | $41.81 | $41.856 | $721.89K | -2.58% |
| 2022-10-09 | $42.40 | $43.19 | $42.20 | $42.9643 | $488.36K | +1.37% |
| 2022-10-08 | $42.29 | $42.93 | $41.89 | $42.3817 | $514.79K | +0.22% |
| 2022-10-07 | $42.08 | $42.46 | $41.29 | $42.29 | $418.24K | +0.54% |
| 2022-10-06 | $42.15 | $42.82 | $41.93 | $42.0644 | $406.62K | -0.21% |
| 2022-10-05 | $42.33 | $43.03 | $41.30 | $42.155 | $775.68K | -0.37% |
| 2022-10-04 | $41.24 | $42.77 | $41.08 | $42.3134 | $323.48K | +2.60% |
| 2022-10-03 | $39.86 | $41.39 | $39.29 | $41.24 | $422.17K | +3.50% |
| 2022-10-02 | $41.74 | $41.97 | $39.58 | $39.8458 | $564.12K | -4.56% |
| 2022-10-01 | $41.96 | $42.49 | $41.62 | $41.7481 | $368.73K | -0.49% |
| 2022-09-30 | $42.30 | $42.88 | $41.53 | $41.9538 | $1.84M | -0.81% |
| 2022-09-29 | $41.28 | $42.41 | $40.71 | $42.2953 | $1.79M | +2.47% |
| 2022-09-28 | $41.52 | $41.88 | $39.89 | $41.274 | $2.02M | -0.64% |
| 2022-09-27 | $41.69 | $43.68 | $41.02 | $41.5387 | $1.97M | -0.33% |
| 2022-09-26 | $41.16 | $41.83 | $40.21 | $41.677 | $983.76K | +1.25% |
| 2022-09-25 | $41.61 | $42.40 | $40.61 | $41.1625 | $595.69K | -1.11% |
| 2022-09-24 | $42.16 | $42.79 | $41.37 | $41.6258 | $520.71K | -1.33% |
| 2022-09-23 | $41.91 | $42.93 | $40.54 | $42.1875 | $771.42K | +0.66% |
| 2022-09-22 | $39.64 | $42.33 | $39.49 | $41.91 | $496.31K | +5.54% |
| 2022-09-21 | $40.65 | $42.83 | $39.16 | $39.7111 | $1.13M | -2.28% |
| 2022-09-20 | $40.76 | $41.56 | $39.97 | $40.6363 | $485.18K | -0.34% |
| 2022-09-19 | $40.30 | $41.04 | $39.02 | $40.7757 | $846.85K | +1.23% |
| 2022-09-18 | $44.55 | $44.63 | $39.88 | $40.2784 | $760.23K | -9.60% |
| 2022-09-17 | $43.80 | $44.76 | $43.76 | $44.5538 | $218.24K | +1.74% |
| 2022-09-16 | $43.87 | $44.47 | $42.68 | $43.7901 | $485.51K | -0.18% |
| 2022-09-15 | $45.57 | $45.71 | $43.23 | $43.8677 | $1.05M | -3.76% |
| 2022-09-14 | $43.82 | $45.77 | $43.57 | $45.5797 | $836.03K | +4.02% |
| 2022-09-13 | $47.08 | $48.20 | $43.25 | $43.8172 | $1.30M | -6.98% |
| 2022-09-12 | $48.30 | $49.93 | $46.84 | $47.1028 | $814.22K | -2.49% |
| 2022-09-11 | $48.73 | $49.07 | $47.09 | $48.3053 | $516.96K | -0.88% |
| 2022-09-10 | $49.02 | $50.17 | $48.47 | $48.7327 | $767.36K | -0.60% |
| 2022-09-09 | $46.27 | $49.61 | $46.23 | $49.0257 | $1.56M | +5.96% |
| 2022-09-08 | $44.98 | $46.52 | $44.04 | $46.2689 | $5.65M | +2.88% |
| 2022-09-07 | $42.72 | $45.67 | $42.13 | $44.9745 | $4.78M | +5.29% |
| 2022-09-06 | $47.66 | $48.85 | $42.55 | $42.7166 | $7.98M | -10.33% |
| 2022-09-05 | $47.56 | $48.57 | $46.32 | $47.6399 | $1.99M | +0.18% |
| 2022-09-04 | $46.77 | $47.67 | $46.02 | $47.5558 | $1.09M | +1.71% |
| 2022-09-03 | $45.77 | $46.93 | $45.11 | $46.7556 | $1.62M | +2.19% |
| 2022-09-02 | $44.74 | $46.47 | $44.21 | $45.7554 | $2.40M | +2.27% |
| 2022-09-01 | $44.58 | $44.90 | $43.01 | $44.74 | $2.60M | +0.39% |
| 2022-08-31 | $45.70 | $46.43 | $44.05 | $44.5644 | $3.63M | -2.41% |
| 2022-08-30 | $47.46 | $48.31 | $45.11 | $45.6666 | $1.97M | -3.78% |
| 2022-08-29 | $44.11 | $47.69 | $43.70 | $47.4618 | $3.08M | +7.62% |
| 2022-08-28 | $45.04 | $45.98 | $44.01 | $44.1027 | $1.67M | -2.12% |
| 2022-08-27 | $44.36 | $45.42 | $43.72 | $45.0567 | $2.36M | +1.59% |
| 2022-08-26 | $49.17 | $49.27 | $43.70 | $44.3494 | $4.34M | -9.81% |
| 2022-08-25 | $49.16 | $50.28 | $48.64 | $49.1727 | $6.04M | +0.04% |
| 2022-08-24 | $48.57 | $50.67 | $47.23 | $49.1521 | $7.68M | +1.22% |
| 2022-08-23 | $47.24 | $48.97 | $45.61 | $48.5589 | $2.48M | +2.79% |
| 2022-08-22 | $46.73 | $47.28 | $44.20 | $47.24 | $3.65M | +1.06% |
| 2022-08-21 | $45.64 | $47.58 | $45.30 | $46.7423 | $1.09M | +2.42% |
| 2022-08-20 | $44.91 | $46.29 | $44.20 | $45.638 | $1.97M | +1.66% |
| 2022-08-19 | $50.32 | $50.57 | $44.23 | $44.8922 | $6.41M | -10.79% |
| 2022-08-18 | $53.01 | $54.27 | $49.56 | $50.32 | $9.83M | -5.10% |
| 2022-08-17 | $52.41 | $55.34 | $51.72 | $53.0237 | $6.46M | +1.16% |
| 2022-08-16 | $53.20 | $53.79 | $51.90 | $52.4162 | $4.94M | -1.45% |
| 2022-08-15 | $55.08 | $56.88 | $52.30 | $53.185 | $5.31M | -3.40% |
| 2022-08-14 | $57.08 | $58.19 | $54.42 | $55.0575 | $4.05M | -3.54% |
| 2022-08-13 | $56.17 | $57.67 | $55.47 | $57.0753 | $4.50M | +1.62% |
| 2022-08-12 | $55.65 | $56.55 | $53.96 | $56.1672 | $5.65M | +0.96% |
| 2022-08-11 | $54.58 | $57.38 | $54.40 | $55.6323 | $7.43M | +1.94% |
| 2022-08-10 | $52.85 | $55.18 | $50.78 | $54.5753 | $6.82M | +3.26% |
| 2022-08-09 | $56.27 | $58.49 | $51.98 | $52.8523 | $13.02M | -6.05% |
| 2022-08-08 | $53.35 | $56.34 | $53.22 | $56.2561 | $3.42M | +5.44% |
| 2022-08-07 | $52.54 | $54.76 | $51.72 | $53.3524 | $2.59M | +1.56% |
| 2022-08-06 | $52.23 | $53.54 | $51.58 | $52.5313 | $977.90K | +0.55% |
| 2022-08-05 | $49.34 | $52.35 | $49.31 | $52.242 | $1.60M | +5.89% |
| 2022-08-04 | $48.75 | $50.46 | $48.36 | $49.3355 | $1.16M | +1.18% |
| 2022-08-03 | $48.46 | $50.51 | $47.06 | $48.7607 | $704.65K | +0.60% |
| 2022-08-02 | $49.52 | $50.28 | $47.03 | $48.4698 | $1.06M | -2.15% |
| 2022-08-01 | $51.18 | $52.51 | $48.45 | $49.5343 | $1.22M | -3.21% |
| 2022-07-31 | $50.74 | $53.87 | $50.22 | $51.1767 | $1.64M | +0.89% |
| 2022-07-30 | $50.64 | $53.59 | $50.04 | $50.7269 | $1.87M | +0.16% |
| 2022-07-29 | $52.51 | $54.63 | $49.98 | $50.6451 | $2.61M | -3.49% |
| 2022-07-28 | $48.10 | $53.79 | $47.58 | $52.4777 | $2.94M | +9.09% |
| 2022-07-27 | $43.98 | $48.13 | $42.93 | $48.1042 | $2.60M | +9.36% |
| 2022-07-26 | $44.91 | $45.11 | $42.50 | $43.9862 | $1.49M | -2.08% |
| 2022-07-25 | $48.90 | $49.37 | $44.89 | $44.9204 | $1.50M | -8.13% |
| 2022-07-24 | $47.66 | $50.12 | $47.47 | $48.8978 | $1.04M | +2.57% |
| 2022-07-23 | $48.30 | $50.28 | $46.54 | $47.6734 | $1.40M | -1.36% |
| 2022-07-22 | $48.14 | $50.73 | $47.63 | $48.3322 | $1.54M | +0.35% |
| 2022-07-21 | $47.13 | $48.44 | $45.35 | $48.1624 | $1.38M | +2.16% |
| 2022-07-20 | $50.04 | $50.87 | $46.66 | $47.1431 | $1.62M | -5.82% |
| 2022-07-19 | $48.98 | $50.87 | $47.33 | $50.0571 | $1.92M | +2.14% |
| 2022-07-18 | $46.00 | $49.78 | $45.91 | $49.0093 | $1.28M | +6.58% |
| 2022-07-17 | $44.88 | $47.19 | $44.11 | $45.9843 | $938.38K | +2.48% |
| 2022-07-16 | $43.25 | $45.02 | $42.08 | $44.8704 | $628.47K | +3.75% |
| 2022-07-15 | $43.65 | $44.79 | $42.99 | $43.25 | $930.23K | -1.00% |
| 2022-07-14 | $42.46 | $43.95 | $40.54 | $43.686 | $789.34K | +2.89% |
| 2022-07-13 | $39.88 | $42.56 | $39.43 | $42.46 | $1.11M | +6.47% |
| 2022-07-12 | $41.53 | $42.18 | $39.74 | $39.88 | $901.09K | -3.96% |
| 2022-07-11 | $45.17 | $45.19 | $41.24 | $41.5233 | $935.98K | -8.03% |
| 2022-07-10 | $47.86 | $47.86 | $44.72 | $45.1466 | $625.05K | -5.62% |
| 2022-07-09 | $45.74 | $48.21 | $45.74 | $47.8367 | $352.96K | +4.67% |
| 2022-07-08 | $46.01 | $47.36 | $44.91 | $45.7004 | $490.66K | -0.67% |
| 2022-07-07 | $44.23 | $46.45 | $43.69 | $46.01 | $346.23K | +3.97% |
| 2022-07-06 | $43.08 | $44.89 | $42.41 | $44.2549 | $627.65K | +2.74% |
| 2022-07-05 | $44.41 | $44.88 | $41.82 | $43.0757 | $610.80K | -3.05% |
| 2022-07-04 | $42.73 | $44.56 | $41.53 | $44.4311 | $431.32K | +3.88% |
| 2022-07-03 | $42.88 | $43.50 | $41.42 | $42.7718 | $258.53K | -0.33% |
| 2022-07-02 | $41.43 | $43.36 | $40.78 | $42.9134 | $474.25K | +2.79% |
| 2022-07-01 | $42.32 | $43.43 | $40.75 | $41.7496 | $646.47K | -1.20% |
| 2022-06-30 | $44.62 | $44.87 | $40.28 | $42.2567 | $1.54M | -5.11% |
| 2022-06-29 | $46.23 | $47.00 | $43.94 | $44.5336 | $1.06M | -3.70% |
| 2022-06-28 | $49.14 | $49.84 | $45.81 | $46.2464 | $565.44K | -5.97% |
| 2022-06-27 | $49.34 | $51.69 | $48.57 | $49.1829 | $483.55K | -0.28% |
| 2022-06-26 | $52.38 | $53.39 | $49.14 | $49.3192 | $437.18K | -5.79% |
| 2022-06-25 | $51.75 | $52.88 | $49.56 | $52.3475 | $524.48K | +1.24% |
| 2022-06-24 | $48.55 | $52.69 | $48.55 | $51.7063 | $514.25K | +6.31% |
| 2022-06-23 | $45.21 | $48.83 | $45.21 | $48.6377 | $594.32K | +7.77% |
| 2022-06-22 | $46.94 | $47.23 | $44.36 | $45.1298 | $713.44K | -4.05% |
| 2022-06-21 | $45.31 | $48.53 | $44.66 | $47.0358 | $945.97K | +3.68% |
| 2022-06-20 | $44.42 | $46.19 | $43.13 | $45.3644 | $1.20M | +2.17% |
| 2022-06-19 | $41.63 | $45.24 | $39.97 | $44.4012 | $1.17M | +6.51% |
| 2022-06-18 | $43.65 | $44.28 | $38.61 | $41.6892 | $1.04M | -4.44% |
| 2022-06-17 | $41.88 | $44.37 | $41.36 | $43.627 | $817.92K | +4.17% |
| 2022-06-16 | $45.81 | $46.49 | $41.11 | $41.88 | $942.86K | -8.56% |
| 2022-06-15 | $43.48 | $45.97 | $38.60 | $45.8009 | $1.78M | +5.29% |
| 2022-06-14 | $42.41 | $44.69 | $38.97 | $43.5003 | $2.07M | +2.25% |
| 2022-06-13 | $46.19 | $46.51 | $39.59 | $42.5434 | $3.54M | -7.83% |
| 2022-06-12 | $49.05 | $49.81 | $45.53 | $46.1583 | $2.47M | -5.88% |
| 2022-06-11 | $53.95 | $54.60 | $48.53 | $49.0428 | $1.83M | -9.00% |
| 2022-06-10 | $57.74 | $57.96 | $52.94 | $53.8949 | $1.32M | -6.63% |
| 2022-06-09 | $58.13 | $58.54 | $57.16 | $57.7199 | $480.82K | -0.63% |
| 2022-06-08 | $58.42 | $59.53 | $57.44 | $58.0855 | $857.46K | -0.49% |
| 2022-06-07 | $60.03 | $60.83 | $56.00 | $58.374 | $1.28M | -2.81% |
| 2022-06-06 | $58.61 | $62.15 | $58.43 | $60.0617 | $1.09M | +2.58% |
| 2022-06-05 | $58.80 | $59.25 | $57.63 | $58.5488 | $623.74K | -0.29% |
| 2022-06-04 | $58.21 | $59.25 | $57.22 | $58.7208 | $767.60K | +0.82% |
| 2022-06-03 | $59.81 | $59.99 | $56.30 | $58.2437 | $1.14M | -2.65% |
| 2022-06-02 | $59.20 | $60.53 | $57.99 | $59.8318 | $1.57M | +1.17% |
| 2022-06-01 | $64.70 | $68.01 | $58.75 | $59.1379 | $2.89M | -8.47% |
| 2022-05-31 | $63.21 | $65.32 | $60.39 | $64.6088 | $1.63M | +2.18% |
| 2022-05-30 | $57.96 | $63.38 | $57.42 | $63.2285 | $1.34M | +9.29% |
| 2022-05-29 | $56.55 | $58.02 | $55.18 | $57.8554 | $703.65K | +2.25% |
| 2022-05-28 | $54.89 | $57.01 | $54.17 | $56.5846 | $1.16M | +3.35% |
| 2022-05-27 | $58.17 | $58.97 | $54.23 | $54.7482 | $2.07M | -5.99% |
| 2022-05-26 | $62.24 | $63.47 | $55.93 | $58.2343 | $1.27M | -6.39% |
| 2022-05-25 | $62.30 | $64.20 | $60.89 | $62.2073 | $1.69M | -0.28% |
| 2022-05-24 | $59.76 | $62.81 | $58.20 | $62.3818 | $1.49M | +4.36% |
| 2022-05-23 | $61.47 | $64.99 | $58.93 | $59.7757 | $2.12M | -2.98% |
| 2022-05-22 | $57.12 | $61.87 | $56.56 | $61.6127 | $1.04M | +8.06% |
| 2022-05-21 | $57.44 | $58.28 | $55.83 | $57.0197 | $1.13M | -0.64% |
| 2022-05-20 | $58.85 | $60.19 | $55.74 | $57.3891 | $1.37M | -2.39% |
| 2022-05-19 | $55.85 | $59.42 | $53.49 | $58.7931 | $1.74M | +5.58% |
| 2022-05-18 | $60.18 | $61.57 | $55.21 | $55.6844 | $1.45M | -7.49% |
| 2022-05-17 | $58.05 | $61.19 | $56.41 | $60.1953 | $1.40M | +3.95% |
| 2022-05-16 | $63.05 | $63.19 | $55.39 | $57.9101 | $2.37M | -8.08% |
| 2022-05-15 | $60.97 | $63.07 | $58.51 | $63.0019 | $1.60M | +3.41% |
| 2022-05-14 | $57.96 | $61.55 | $55.18 | $60.9253 | $1.61M | +5.24% |
| 2022-05-13 | $53.82 | $62.57 | $52.75 | $57.8918 | $2.25M | +7.58% |
| 2022-05-12 | $58.15 | $61.60 | $45.44 | $53.812 | $5.43M | -7.61% |
| 2022-05-11 | $73.20 | $74.71 | $53.58 | $58.247 | $10.18M | -20.56% |
| 2022-05-10 | $70.18 | $79.11 | $68.34 | $73.321 | $6.65M | +4.89% |
| 2022-05-09 | $83.09 | $85.69 | $69.06 | $69.9001 | $5.84M | -15.78% |
| 2022-05-08 | $83.60 | $85.41 | $79.80 | $82.9958 | $4.01M | -0.63% |
| 2022-05-07 | $87.71 | $87.89 | $81.57 | $83.5238 | $3.14M | -4.82% |
| 2022-05-06 | $87.51 | $88.45 | $84.35 | $87.7518 | $4.99M | +0.28% |
| 2022-05-05 | $95.91 | $97.57 | $85.21 | $87.5104 | $4.89M | -8.65% |
| 2022-05-04 | $88.16 | $95.95 | $87.75 | $95.7924 | $2.99M | +8.66% |
| 2022-05-03 | $89.21 | $90.76 | $86.44 | $88.1581 | $1.51M | -1.20% |
| 2022-05-02 | $89.97 | $91.07 | $86.43 | $89.2269 | $1.70M | -0.74% |
| 2022-05-01 | $84.74 | $90.54 | $83.76 | $89.893 | $2.31M | +6.13% |
| 2022-04-30 | $92.11 | $94.49 | $80.58 | $84.7003 | $2.73M | -7.95% |
| 2022-04-29 | $96.50 | $99.78 | $90.18 | $92.0182 | $2.14M | -4.61% |
| 2022-04-28 | $95.41 | $99.91 | $94.77 | $96.4633 | $2.05M | +0.92% |
| 2022-04-27 | $93.09 | $96.37 | $92.23 | $95.5867 | $1.50M | +2.69% |
| 2022-04-26 | $99.50 | $101.30 | $91.02 | $93.0871 | $1.77M | -6.48% |
| 2022-04-25 | $99.90 | $100.22 | $93.26 | $99.5361 | $2.13M | -0.39% |
| 2022-04-24 | $101.85 | $102.44 | $98.76 | $99.9302 | $1.15M | -1.76% |
| 2022-04-23 | $103.37 | $104.40 | $101.03 | $101.72 | $1.35M | -1.80% |
| 2022-04-22 | $101.89 | $105.94 | $101.41 | $103.5888 | $2.28M | +1.28% |
| 2022-04-21 | $106.96 | $109.90 | $100.00 | $102.277 | $2.22M | -4.42% |
| 2022-04-20 | $109.45 | $109.63 | $105.27 | $107.0037 | $2.22M | -2.39% |
| 2022-04-19 | $108.72 | $110.62 | $106.04 | $109.6208 | $2.62M | +0.82% |
| 2022-04-18 | $104.26 | $108.79 | $100.76 | $108.725 | $2.90M | +4.12% |
| 2022-04-17 | $108.32 | $110.00 | $104.20 | $104.4193 | $1.14M | -3.63% |
| 2022-04-16 | $109.35 | $110.41 | $106.29 | $108.3509 | $1.25M | -0.84% |
| 2022-04-15 | $106.15 | $111.19 | $105.83 | $109.27 | $3.53M | +2.82% |
| 2022-04-14 | $105.24 | $108.43 | $101.48 | $106.27 | $3.28M | +0.87% |
| 2022-04-13 | $102.47 | $107.01 | $101.20 | $105.3555 | $2.75M | +2.94% |
| 2022-04-12 | $100.77 | $105.34 | $99.61 | $102.343 | $2.98M | +1.54% |
| 2022-04-11 | $110.89 | $112.38 | $98.66 | $100.791 | $4.55M | -9.19% |
| 2022-04-10 | $114.70 | $115.68 | $110.39 | $110.9957 | $2.00M | -3.24% |
| 2022-04-09 | $110.76 | $117.92 | $110.53 | $114.7094 | $3.59M | +3.53% |
| 2022-04-08 | $116.72 | $118.42 | $108.41 | $110.8032 | $3.80M | -5.23% |
| 2022-04-07 | $113.46 | $117.76 | $111.03 | $116.9239 | $3.71M | +2.95% |
| 2022-04-06 | $127.03 | $127.22 | $113.14 | $113.5711 | $6.90M | -10.49% |
| 2022-04-05 | $133.26 | $136.36 | $126.54 | $126.8765 | $4.77M | -4.76% |
| 2022-04-04 | $132.65 | $134.40 | $125.59 | $133.2239 | $5.64M | +0.45% |
| 2022-04-03 | $127.34 | $134.97 | $124.51 | $132.6278 | $4.97M | +4.21% |
| 2022-04-02 | $128.07 | $131.51 | $126.54 | $127.2716 | $3.21M | -0.60% |
| 2022-04-01 | $127.13 | $130.67 | $121.12 | $128.0335 | $5.16M | +0.73% |
| 2022-03-31 | $132.97 | $137.20 | $125.28 | $127.1099 | $6.59M | -4.43% |
| 2022-03-30 | $130.40 | $136.83 | $126.50 | $133.0006 | $8.00M | +2.02% |
| 2022-03-29 | $127.57 | $135.69 | $127.16 | $130.3678 | $6.85M | +2.10% |
| 2022-03-28 | $132.80 | $137.97 | $126.07 | $127.6842 | $9.02M | -3.92% |
| 2022-03-27 | $127.93 | $133.26 | $125.00 | $132.8913 | $4.65M | +3.75% |
| 2022-03-26 | $126.01 | $131.98 | $125.44 | $128.0849 | $6.35M | +1.54% |
| 2022-03-25 | $129.84 | $132.43 | $122.00 | $126.1362 | $5.98M | -2.93% |
| 2022-03-24 | $129.72 | $133.98 | $123.60 | $129.9442 | $5.68M | +0.15% |
| 2022-03-23 | $130.65 | $138.64 | $126.59 | $129.7455 | $6.77M | -0.70% |
| 2022-03-22 | $123.63 | $132.89 | $121.38 | $130.661 | $5.41M | +5.58% |
| 2022-03-21 | $115.76 | $124.22 | $112.23 | $123.7595 | $7.81M | +7.07% |
| 2022-03-20 | $102.94 | $118.08 | $101.24 | $115.5928 | $8.74M | +12.21% |
| 2022-03-19 | $98.90 | $104.64 | $98.79 | $103.0131 | $1.95M | +4.19% |
| 2022-03-18 | $96.32 | $99.66 | $93.10 | $98.8716 | $2.00M | +2.61% |
| 2022-03-17 | $98.33 | $100.50 | $96.08 | $96.3521 | $1.72M | -2.05% |
| 2022-03-16 | $95.11 | $99.66 | $94.55 | $98.365 | $5.00M | +3.32% |
| 2022-03-15 | $98.18 | $98.39 | $92.90 | $95.2024 | $4.40M | -3.04% |
| 2022-03-14 | $93.78 | $98.83 | $92.16 | $98.1919 | $4.37M | +4.79% |
| 2022-03-13 | $98.98 | $102.84 | $92.08 | $93.7053 | $3.76M | -5.47% |
| 2022-03-12 | $95.05 | $101.07 | $95.03 | $99.1327 | $2.98M | +4.23% |
| 2022-03-11 | $104.66 | $104.75 | $94.79 | $95.1099 | $5.11M | -9.03% |
| 2022-03-10 | $99.87 | $105.57 | $92.91 | $104.5489 | $13.72M | +4.75% |
| 2022-03-09 | $96.21 | $101.87 | $95.48 | $99.8101 | $10.59M | +3.70% |
| 2022-03-08 | $85.89 | $97.32 | $85.40 | $96.2448 | $7.15M | +12.04% |
| 2022-03-07 | $85.69 | $90.43 | $83.54 | $85.9032 | $5.20M | +0.24% |
| 2022-03-06 | $89.58 | $90.82 | $85.01 | $85.6995 | $4.40M | -4.34% |
| 2022-03-05 | $89.51 | $90.37 | $86.85 | $89.5885 | $2.75M | +0.09% |
| 2022-03-04 | $96.73 | $96.98 | $87.85 | $89.5056 | $3.34M | -7.48% |
| 2022-03-03 | $100.78 | $102.80 | $94.86 | $96.7386 | $6.41M | -4.03% |
| 2022-03-02 | $100.03 | $103.46 | $96.82 | $100.8019 | $6.83M | +0.82% |
| 2022-03-01 | $100.58 | $102.74 | $96.66 | $99.9858 | $3.50M | -0.56% |
| 2022-02-28 | $88.13 | $100.58 | $86.72 | $100.5519 | $3.73M | +14.11% |
| 2022-02-27 | $93.38 | $95.30 | $86.26 | $88.1215 | $2.61M | -5.72% |
| 2022-02-26 | $92.88 | $95.83 | $91.71 | $93.4706 | $1.76M | +0.73% |
| 2022-02-25 | $87.69 | $93.93 | $86.08 | $92.7951 | $3.44M | +5.80% |
| 2022-02-24 | $88.23 | $90.63 | $77.19 | $87.7047 | $7.54M | -0.60% |
| 2022-02-23 | $93.51 | $96.24 | $88.17 | $88.2362 | $6.40M | -5.67% |
| 2022-02-22 | $86.87 | $93.72 | $84.53 | $93.5401 | $9.59M | +7.67% |
| 2022-02-21 | $97.87 | $101.41 | $86.45 | $86.8792 | $6.76M | -11.24% |
| 2022-02-20 | $102.45 | $102.48 | $95.09 | $97.8787 | $6.04M | -4.45% |
| 2022-02-19 | $105.23 | $106.66 | $99.92 | $102.4416 | $3.46M | -2.69% |
| 2022-02-18 | $104.80 | $110.52 | $103.59 | $105.2756 | $3.95M | +0.51% |
| 2022-02-17 | $115.18 | $118.56 | $103.35 | $104.7443 | $4.19M | -9.11% |
| 2022-02-16 | $109.20 | $116.00 | $106.32 | $115.2478 | $2.12M | +5.51% |
| 2022-02-15 | $103.78 | $109.81 | $101.86 | $109.233 | $1.47M | +5.27% |
| 2022-02-14 | $102.12 | $104.68 | $98.69 | $103.7691 | $1.35M | +1.53% |
| 2022-02-13 | $103.87 | $105.71 | $100.84 | $102.2045 | $1.42M | -1.65% |
| 2022-02-12 | $103.94 | $106.63 | $100.18 | $103.9167 | $2.13M | +0.01% |
| 2022-02-11 | $111.79 | $114.43 | $102.83 | $103.9064 | $1.91M | -6.98% |
| 2022-02-10 | $114.87 | $117.43 | $109.85 | $111.7066 | $1.40M | -2.69% |
| 2022-02-09 | $112.70 | $118.38 | $110.15 | $114.7978 | $1.96M | +1.95% |
| 2022-02-08 | $115.87 | $119.33 | $109.54 | $112.5968 | $3.06M | -2.75% |
| 2022-02-07 | $108.55 | $116.92 | $106.00 | $115.7798 | $1.80M | +6.64% |
| 2022-02-06 | $103.62 | $108.81 | $102.35 | $108.5725 | $1.32M | +4.85% |
| 2022-02-05 | $102.97 | $106.59 | $101.37 | $103.5473 | $1.43M | +0.67% |
| 2022-02-04 | $95.07 | $103.12 | $94.21 | $102.8531 | $1.89M | +8.18% |
| 2022-02-03 | $92.89 | $95.21 | $90.32 | $95.08 | $1.41M | +2.40% |
| 2022-02-02 | $97.14 | $99.41 | $92.13 | $92.8552 | $1.39M | -4.41% |
| 2022-02-01 | $94.21 | $97.53 | $93.88 | $97.1436 | $1.33M | +3.19% |
| 2022-01-31 | $92.88 | $94.75 | $88.29 | $94.1369 | $1.88M | +1.43% |
| 2022-01-30 | $96.39 | $98.09 | $92.13 | $92.8089 | $1.57M | -3.82% |
| 2022-01-29 | $95.51 | $97.71 | $93.66 | $96.4983 | $1.68M | +0.94% |
| 2022-01-28 | $91.62 | $96.03 | $89.97 | $95.6031 | $2.04M | +4.18% |
| 2022-01-27 | $92.72 | $93.91 | $87.22 | $91.7702 | $2.78M | -1.30% |
| 2022-01-26 | $89.43 | $99.01 | $88.48 | $92.9772 | $3.07M | +3.97% |
| 2022-01-25 | $90.35 | $92.32 | $88.03 | $89.43 | $3.11M | -1.02% |
| 2022-01-24 | $99.41 | $100.02 | $80.80 | $90.3547 | $6.27M | -9.12% |
| 2022-01-23 | $97.15 | $100.81 | $93.13 | $99.4225 | $3.41M | +2.39% |
| 2022-01-22 | $105.97 | $107.42 | $85.60 | $97.1061 | $7.00M | -8.33% |
| 2022-01-21 | $121.22 | $122.12 | $103.12 | $105.9308 | $4.54M | -12.63% |
| 2022-01-20 | $126.64 | $133.56 | $120.59 | $121.243 | $1.17M | -4.39% |
| 2022-01-19 | $130.65 | $131.94 | $126.23 | $126.8043 | $1.51M | -3.00% |
| 2022-01-18 | $135.76 | $136.91 | $127.31 | $130.7315 | $1.47M | -3.71% |
| 2022-01-17 | $137.18 | $138.06 | $132.82 | $135.768 | $1.44M | -1.10% |
| 2022-01-16 | $141.64 | $142.65 | $136.63 | $137.2768 | $1.10M | -3.06% |
| 2022-01-15 | $141.05 | $142.36 | $138.63 | $141.6038 | $847.28K | +0.26% |
| 2022-01-14 | $141.09 | $146.42 | $139.27 | $141.2333 | $2.81M | +0.02% |
| 2022-01-13 | $143.35 | $144.60 | $137.58 | $141.2072 | $2.57M | -1.51% |
| 2022-01-12 | $141.58 | $144.51 | $138.65 | $143.3719 | $1.52M | +1.25% |
| 2022-01-11 | $148.03 | $155.96 | $141.13 | $141.60 | $1.56M | -4.31% |
| 2022-01-10 | $153.31 | $154.36 | $140.40 | $147.9721 | $4.19M | -3.37% |
| 2022-01-09 | $142.00 | $157.35 | $140.73 | $153.1393 | $2.69M | +7.95% |
| 2022-01-08 | $133.98 | $145.91 | $131.80 | $141.86 | $4.82M | +5.65% |
| 2022-01-07 | $124.60 | $134.58 | $115.61 | $134.2782 | $4.41M | +7.80% |
| 2022-01-06 | $122.63 | $125.21 | $118.04 | $124.562 | $2.26M | +1.59% |
| 2022-01-05 | $134.57 | $136.98 | $117.17 | $122.6181 | $2.21M | -8.92% |
| 2022-01-04 | $139.03 | $139.71 | $133.66 | $134.6248 | $1.49M | -3.29% |
| 2022-01-03 | $142.07 | $142.80 | $136.39 | $139.2051 | $1.51M | -1.99% |
| 2022-01-02 | $137.84 | $143.37 | $136.48 | $142.038 | $1.08M | +3.01% |
| 2022-01-01 | $133.69 | $139.26 | $133.65 | $137.8925 | $1.03M | +3.21% |
Frequently asked questions
What was the Dash price on January 1, 2022?
DASH opened 2022-01-01 at $133.69 and closed that day at $137.8925.
What was the highest price of Dash in 2022?
The highest was $157.35 on 2022-01-09; the lowest was $30.63 on 2022-11-09.
How much did Dash change in 2022?
DASH moved -68.79% in 2022, from $133.69 to $41.7214.
More about Dash
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.