Dash price history in 2023
In 2023 Dash (DASH) went from $42.03 on 2023-01-01 to $31.9394 on 2023-12-31, a change of -24.01%. The highest price was $77.60 on 2023-02-16 and the lowest $22.65 on 2023-08-17. About $362.85M was traded across the year. The best day was 2023-03-12 (+14.31%) and the worst 2023-06-10 (-22.59%).
$42.03Open · 2023-01-01
$31.9394Close · 2023-12-31
$77.60High · 2023-02-16
$22.65Low · 2023-08-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $42.03 | $62.42 | $41.15 | $59.6441 | $16.95M | +41.91% |
| February | $60.28 | $77.60 | $55.54 | $72.0802 | $21.13M | +19.58% |
| March | $71.73 | $74.34 | $43.59 | $58.4208 | $64.96M | -18.55% |
| April | $58.39 | $61.98 | $47.39 | $49.2983 | $38.70M | -15.57% |
| May | $49.60 | $49.98 | $38.76 | $41.9459 | $13.93M | -15.43% |
| June | $41.83 | $43.47 | $25.22 | $37.7589 | $15.81M | -9.73% |
| July | $37.82 | $39.39 | $30.30 | $31.4738 | $40.86M | -16.78% |
| August | $31.42 | $33.55 | $22.65 | $25.8187 | $44.91M | -17.83% |
| September | $26.02 | $29.90 | $24.257 | $27.7238 | $8.52M | +6.55% |
| October | $27.72 | $30.776 | $24.554 | $29.046 | $12.38M | +4.78% |
| November | $29.356 | $34.25 | $27.65 | $30.188 | $21.99M | +2.83% |
| December | $30.22 | $38.728 | $28.19 | $31.9394 | $62.72M | +5.69% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $32.29 | $32.67 | $30.81 | $31.9394 | $2.53M | -1.83% |
| 2023-12-30 | $32.42 | $33.34 | $32.03 | $32.536 | $2.51M | -0.50% |
| 2023-12-29 | $32.88 | $34.49 | $31.57 | $32.7011 | $3.41M | -11.25% |
| 2023-12-28 | $38.35 | $38.49 | $36.35 | $36.8456 | $522.30K | -4.18% |
| 2023-12-27 | $36.14 | $38.728 | $34.50 | $38.4538 | $501.92K | +5.63% |
| 2023-12-26 | $35.10 | $37.20 | $33.87 | $36.4057 | $2.63M | +3.50% |
| 2023-12-25 | $34.08 | $35.80 | $33.33 | $35.1761 | $2.69M | +2.81% |
| 2023-12-24 | $34.07 | $35.00 | $32.88 | $34.2135 | $2.99M | +1.23% |
| 2023-12-23 | $32.11 | $34.40 | $31.03 | $33.7985 | $2.77M | +3.93% |
| 2023-12-22 | $32.48 | $32.86 | $31.74 | $32.5205 | $2.39M | +0.59% |
| 2023-12-21 | $31.68 | $33.20 | $30.00 | $32.3296 | $2.51M | +2.74% |
| 2023-12-20 | $31.27 | $32.07 | $30.57 | $31.4679 | $2.80M | +1.63% |
| 2023-12-19 | $30.83 | $32.92 | $30.06 | $30.9628 | $2.45M | -0.35% |
| 2023-12-18 | $30.38 | $32.32 | $29.80 | $31.0727 | $2.11M | -2.54% |
| 2023-12-17 | $32.85 | $32.937 | $31.79 | $31.8811 | $235.28K | -2.07% |
| 2023-12-16 | $32.65 | $32.76 | $31.77 | $32.5564 | $1.79M | +0.58% |
| 2023-12-15 | $32.55 | $32.78 | $31.35 | $32.3677 | $1.98M | -4.80% |
| 2023-12-14 | $33.28 | $34.13 | $32.40 | $33.9991 | $341.33K | +2.32% |
| 2023-12-13 | $32.32 | $33.84 | $31.85 | $33.2291 | $2.19M | +2.10% |
| 2023-12-12 | $32.36 | $33.35 | $31.19 | $32.5459 | $2.62M | +0.66% |
| 2023-12-11 | $32.39 | $32.79 | $31.28 | $32.3336 | $2.51M | -7.30% |
| 2023-12-10 | $35.00 | $36.38 | $34.47 | $34.8809 | $530.05K | -0.29% |
| 2023-12-09 | $33.77 | $37.32 | $33.71 | $34.9818 | $2.70M | +2.29% |
| 2023-12-08 | $31.44 | $34.50 | $31.38 | $34.1999 | $2.98M | +2.86% |
| 2023-12-07 | $31.99 | $33.45 | $31.80 | $33.2497 | $458.59K | +5.97% |
| 2023-12-06 | $31.34 | $32.32 | $28.19 | $31.3762 | $2.58M | -3.59% |
| 2023-12-05 | $32.41 | $32.75 | $31.49 | $32.5458 | $349.10K | +1.50% |
| 2023-12-04 | $31.45 | $32.26 | $30.97 | $32.0637 | $2.68M | +1.76% |
| 2023-12-03 | $31.02 | $32.37 | $30.50 | $31.5098 | $1.79M | +0.55% |
| 2023-12-02 | $30.92 | $31.60 | $30.35 | $31.3363 | $2.07M | +1.65% |
| 2023-12-01 | $30.22 | $31.20 | $29.00 | $30.8271 | $2.10M | +2.12% |
| 2023-11-30 | $29.67 | $31.24 | $29.35 | $30.188 | $1.53M | +1.31% |
| 2023-11-29 | $29.56 | $30.00 | $28.99 | $29.7964 | $2.32M | -0.01% |
| 2023-11-28 | $29.90 | $30.17 | $29.19 | $29.7994 | $2.20M | -0.06% |
| 2023-11-27 | $30.75 | $30.98 | $29.05 | $29.8183 | $2.20M | -3.07% |
| 2023-11-26 | $31.16 | $31.22 | $29.03 | $30.7618 | $332.67K | -0.68% |
| 2023-11-25 | $30.10 | $31.208 | $30.02 | $30.9722 | $875.61K | +1.57% |
| 2023-11-24 | $29.60 | $30.54 | $29.553 | $30.4926 | $757.32K | +2.48% |
| 2023-11-23 | $29.153 | $29.81 | $28.96 | $29.7548 | $432.28K | +2.37% |
| 2023-11-22 | $28.02 | $29.51 | $27.98 | $29.0659 | $505.62K | +3.02% |
| 2023-11-21 | $30.68 | $31.20 | $27.69 | $28.213 | $453.53K | -7.06% |
| 2023-11-20 | $30.596 | $31.24 | $30.19 | $30.3568 | $455.78K | -1.32% |
| 2023-11-19 | $29.90 | $30.764 | $29.243 | $30.764 | $245.28K | +2.89% |
| 2023-11-18 | $30.74 | $30.74 | $29.00 | $29.8993 | $334.96K | -1.55% |
| 2023-11-17 | $30.59 | $31.32 | $29.473 | $30.3685 | $810.47K | +0.73% |
| 2023-11-16 | $32.277 | $32.629 | $30.01 | $30.1479 | $663.68K | -6.53% |
| 2023-11-15 | $30.91 | $32.34 | $30.873 | $32.2534 | $217.57K | +4.40% |
| 2023-11-14 | $32.03 | $32.482 | $30.10 | $30.8927 | $230.78K | -3.20% |
| 2023-11-13 | $33.59 | $34.25 | $31.76 | $31.9127 | $765.13K | -4.66% |
| 2023-11-12 | $33.11 | $33.98 | $31.72 | $33.4731 | $899.39K | +0.93% |
| 2023-11-11 | $32.12 | $33.27 | $31.10 | $33.1651 | $828.73K | +2.97% |
| 2023-11-10 | $30.50 | $32.29 | $30.16 | $32.2075 | $674.52K | +5.28% |
| 2023-11-09 | $31.37 | $32.71 | $27.65 | $30.5935 | $1.06M | -3.43% |
| 2023-11-08 | $30.92 | $31.70 | $30.64 | $31.6798 | $524.67K | +2.05% |
| 2023-11-07 | $31.08 | $31.82 | $30.05 | $31.0427 | $516.94K | +0.52% |
| 2023-11-06 | $30.44 | $31.33 | $29.95 | $30.8814 | $442.84K | +1.14% |
| 2023-11-05 | $29.88 | $30.70 | $29.75 | $30.5338 | $422.27K | +2.22% |
| 2023-11-04 | $28.95 | $30.04 | $28.76 | $29.8717 | $329.03K | +2.87% |
| 2023-11-03 | $28.62 | $29.07 | $27.77 | $29.0374 | $291.13K | +1.13% |
| 2023-11-02 | $29.90 | $30.27 | $28.05 | $28.7142 | $398.18K | -3.97% |
| 2023-11-01 | $29.356 | $30.21 | $28.33 | $29.9024 | $275.42K | +2.95% |
| 2023-10-31 | $29.49 | $30.776 | $28.25 | $29.046 | $894.55K | -0.65% |
| 2023-10-30 | $28.706 | $29.52 | $28.223 | $29.236 | $645.23K | +1.03% |
| 2023-10-29 | $28.42 | $28.9374 | $28.14 | $28.9374 | $313.39K | +1.44% |
| 2023-10-28 | $27.62 | $28.56 | $27.58 | $28.5259 | $321.12K | +2.28% |
| 2023-10-27 | $27.93 | $28.046 | $27.06 | $27.8897 | $338.17K | -0.13% |
| 2023-10-26 | $27.69 | $28.79 | $27.174 | $27.9253 | $402.53K | +1.32% |
| 2023-10-25 | $28.04 | $28.38 | $27.26 | $27.5627 | $504.28K | -2.04% |
| 2023-10-24 | $27.63 | $28.78 | $27.07 | $28.1363 | $911.58K | +1.97% |
| 2023-10-23 | $26.28 | $28.79 | $26.27 | $27.5935 | $1.19M | +5.05% |
| 2023-10-22 | $26.05 | $26.42 | $25.624 | $26.268 | $368.78K | +1.08% |
| 2023-10-21 | $25.325 | $26.44 | $25.29 | $25.9883 | $269.57K | +2.76% |
| 2023-10-20 | $24.91 | $25.93 | $24.83 | $25.2896 | $162.55K | +0.65% |
| 2023-10-19 | $24.78 | $25.1266 | $24.554 | $25.1266 | $353.82K | +1.25% |
| 2023-10-18 | $24.964 | $25.285 | $24.61 | $24.8163 | $271.67K | -0.57% |
| 2023-10-17 | $25.75 | $25.87 | $24.71 | $24.9575 | $266.18K | -2.32% |
| 2023-10-16 | $25.655 | $26.704 | $25.5496 | $25.5496 | $342.21K | -0.30% |
| 2023-10-15 | $25.48 | $25.86 | $25.374 | $25.626 | $301.91K | +0.53% |
| 2023-10-14 | $25.38 | $25.73 | $25.34 | $25.4901 | $161.83K | -0.01% |
| 2023-10-13 | $25.05 | $25.75 | $24.91 | $25.4925 | $248.41K | +1.80% |
| 2023-10-12 | $25.474 | $25.54 | $24.80 | $25.0429 | $322.19K | -1.16% |
| 2023-10-11 | $25.66 | $25.80 | $25.134 | $25.336 | $282.70K | -0.59% |
| 2023-10-10 | $25.92 | $26.25 | $25.42 | $25.4851 | $342.98K | -1.88% |
| 2023-10-09 | $26.49 | $26.775 | $25.25 | $25.9721 | $425.99K | -1.47% |
| 2023-10-08 | $26.82 | $26.93 | $26.344 | $26.3597 | $241.97K | -1.20% |
| 2023-10-07 | $26.95 | $27.32 | $26.604 | $26.679 | $266.55K | -0.97% |
| 2023-10-06 | $26.97 | $27.256 | $26.723 | $26.941 | $346.87K | -0.04% |
| 2023-10-05 | $26.96 | $27.54 | $26.664 | $26.9519 | $424.20K | -0.17% |
| 2023-10-04 | $27.00 | $27.246 | $26.32 | $26.9967 | $324.48K | +0.18% |
| 2023-10-03 | $27.39 | $27.94 | $26.833 | $26.9493 | $280.21K | -1.66% |
| 2023-10-02 | $28.19 | $28.486 | $26.94 | $27.4035 | $418.96K | -2.18% |
| 2023-10-01 | $27.72 | $28.65 | $27.40 | $28.0141 | $435.64K | +1.05% |
| 2023-09-30 | $27.375 | $28.25 | $27.17 | $27.7238 | $200.84K | +0.42% |
| 2023-09-29 | $26.95 | $27.735 | $26.83 | $27.6091 | $322.88K | +1.49% |
| 2023-09-28 | $26.435 | $27.2051 | $26.29 | $27.2051 | $336.06K | +1.93% |
| 2023-09-27 | $26.49 | $26.97 | $26.15 | $26.6908 | $667.49K | +0.59% |
| 2023-09-26 | $26.96 | $27.35 | $26.27 | $26.5345 | $567.16K | -1.28% |
| 2023-09-25 | $26.39 | $27.105 | $26.07 | $26.8786 | $262.01K | +1.15% |
| 2023-09-24 | $26.78 | $26.905 | $26.25 | $26.5741 | $224.24K | -0.73% |
| 2023-09-23 | $26.69 | $26.94 | $26.52 | $26.7683 | $198.97K | +0.33% |
| 2023-09-22 | $26.25 | $26.815 | $26.02 | $26.6815 | $207.90K | +1.48% |
| 2023-09-21 | $26.54 | $26.785 | $25.89 | $26.2936 | $286.88K | -0.58% |
| 2023-09-20 | $26.36 | $26.56 | $26.054 | $26.4473 | $221.92K | +0.42% |
| 2023-09-19 | $25.96 | $26.50 | $25.734 | $26.3376 | $198.95K | +0.77% |
| 2023-09-18 | $25.88 | $26.828 | $25.52 | $26.1353 | $239.11K | +0.33% |
| 2023-09-17 | $26.639 | $26.818 | $25.523 | $26.0498 | $214.06K | -2.47% |
| 2023-09-16 | $26.58 | $27.20 | $26.47 | $26.7103 | $194.92K | +0.51% |
| 2023-09-15 | $25.59 | $26.838 | $25.49 | $26.5746 | $214.83K | +3.00% |
| 2023-09-14 | $25.646 | $25.986 | $25.32 | $25.8009 | $193.84K | +0.62% |
| 2023-09-13 | $25.19 | $25.92 | $25.03 | $25.6429 | $279.19K | +0.83% |
| 2023-09-12 | $24.73 | $25.83 | $24.68 | $25.4307 | $407.00K | +1.54% |
| 2023-09-11 | $25.59 | $25.716 | $24.257 | $25.0448 | $438.97K | -1.31% |
| 2023-09-10 | $26.56 | $26.56 | $25.18 | $25.3781 | $299.13K | -4.34% |
| 2023-09-09 | $26.21 | $26.60 | $26.08 | $26.5302 | $80.39K | +0.90% |
| 2023-09-08 | $26.09 | $26.52 | $25.853 | $26.2939 | $193.41K | +0.75% |
| 2023-09-07 | $25.696 | $26.27 | $25.57 | $26.0989 | $255.61K | +1.46% |
| 2023-09-06 | $25.743 | $25.936 | $25.06 | $25.7246 | $243.26K | +0.01% |
| 2023-09-05 | $25.63 | $25.997 | $25.28 | $25.7231 | $186.40K | -0.07% |
| 2023-09-04 | $25.47 | $29.90 | $25.26 | $25.7413 | $358.76K | +0.84% |
| 2023-09-03 | $25.48 | $28.23 | $25.17 | $25.5259 | $279.57K | +0.54% |
| 2023-09-02 | $25.25 | $25.46 | $25.01 | $25.3884 | $334.18K | +0.35% |
| 2023-09-01 | $26.02 | $26.21 | $25.06 | $25.2995 | $407.97K | -2.01% |
| 2023-08-31 | $26.97 | $27.17 | $25.55 | $25.8187 | $223.85K | -3.52% |
| 2023-08-30 | $27.11 | $27.19 | $26.65 | $26.7594 | $181.05K | -0.99% |
| 2023-08-29 | $26.12 | $27.41 | $25.46 | $27.0281 | $343.87K | +2.25% |
| 2023-08-28 | $25.84 | $26.4326 | $25.36 | $26.4326 | $287.85K | +2.05% |
| 2023-08-27 | $25.32 | $25.97 | $25.19 | $25.9024 | $233.91K | +1.47% |
| 2023-08-26 | $25.56 | $25.72 | $25.20 | $25.5278 | $224.63K | +0.19% |
| 2023-08-25 | $25.18 | $25.62 | $24.43 | $25.4787 | $399.33K | +0.75% |
| 2023-08-24 | $25.15 | $26.17 | $24.46 | $25.2898 | $687.97K | -4.64% |
| 2023-08-23 | $26.44 | $26.88 | $25.79 | $26.52 | $112.34K | +0.93% |
| 2023-08-22 | $26.42 | $26.88 | $25.62 | $26.2755 | $269.53K | -0.62% |
| 2023-08-21 | $26.97 | $27.05 | $25.96 | $26.4399 | $267.42K | -2.03% |
| 2023-08-20 | $26.77 | $27.23 | $26.63 | $26.9887 | $87.89K | +0.60% |
| 2023-08-19 | $26.56 | $27.22 | $26.32 | $26.8267 | $360.00K | +1.32% |
| 2023-08-18 | $26.31 | $26.73 | $25.67 | $26.4781 | $811.43K | +1.96% |
| 2023-08-17 | $28.41 | $28.72 | $22.65 | $25.9688 | $793.01K | -7.37% |
| 2023-08-16 | $29.07 | $29.37 | $27.60 | $28.0355 | $1.45M | -4.60% |
| 2023-08-15 | $31.37 | $32.48 | $28.66 | $29.3865 | $863.74K | -6.74% |
| 2023-08-14 | $32.24 | $32.34 | $31.15 | $31.51 | $2.50M | -2.16% |
| 2023-08-13 | $31.97 | $32.87 | $31.76 | $32.2059 | $3.59M | +0.37% |
| 2023-08-12 | $32.45 | $33.50 | $31.49 | $32.0884 | $1.92M | -1.18% |
| 2023-08-11 | $32.67 | $32.85 | $31.49 | $32.4723 | $1.54M | -0.22% |
| 2023-08-10 | $32.52 | $33.02 | $32.12 | $32.5451 | $1.94M | -0.12% |
| 2023-08-09 | $32.75 | $33.10 | $32.22 | $32.5843 | $2.88M | -0.55% |
| 2023-08-08 | $32.99 | $33.41 | $32.65 | $32.7635 | $2.18M | +0.04% |
| 2023-08-07 | $32.32 | $33.16 | $29.42 | $32.7498 | $1.20M | +1.10% |
| 2023-08-06 | $31.28 | $33.55 | $30.88 | $32.3921 | $1.03M | +4.12% |
| 2023-08-05 | $30.62 | $31.53 | $30.49 | $31.1102 | $485.78K | +1.49% |
| 2023-08-04 | $31.16 | $31.29 | $30.35 | $30.6526 | $2.79M | -1.85% |
| 2023-08-03 | $31.96 | $32.16 | $30.93 | $31.2309 | $4.97M | -2.33% |
| 2023-08-02 | $32.16 | $32.30 | $31.56 | $31.9746 | $4.33M | -0.35% |
| 2023-08-01 | $31.42 | $32.22 | $31.20 | $32.0864 | $5.97M | +1.95% |
| 2023-07-31 | $31.71 | $32.00 | $30.30 | $31.4738 | $5.22M | -0.99% |
| 2023-07-30 | $32.25 | $33.00 | $31.17 | $31.7873 | $3.53M | -1.70% |
| 2023-07-29 | $32.28 | $32.86 | $31.91 | $32.336 | $3.43M | +0.26% |
| 2023-07-28 | $32.32 | $32.58 | $32.03 | $32.2518 | $3.32M | +0.06% |
| 2023-07-27 | $31.52 | $33.03 | $31.24 | $32.2309 | $4.26M | +2.18% |
| 2023-07-26 | $31.47 | $31.96 | $30.99 | $31.5427 | $4.00M | +0.37% |
| 2023-07-25 | $31.40 | $31.62 | $30.72 | $31.4261 | $1.04M | -0.82% |
| 2023-07-24 | $31.90 | $32.24 | $31.12 | $31.6855 | $550.77K | -5.77% |
| 2023-07-23 | $32.57 | $34.07 | $32.46 | $33.6266 | $172.96K | +3.38% |
| 2023-07-22 | $33.18 | $33.68 | $32.33 | $32.5265 | $149.31K | -1.29% |
| 2023-07-21 | $32.97 | $33.65 | $32.60 | $32.9508 | $1.08M | +0.22% |
| 2023-07-20 | $32.29 | $35.50 | $31.92 | $32.8786 | $1.79M | +2.01% |
| 2023-07-19 | $32.22 | $33.15 | $31.88 | $32.2321 | $2.53M | +0.21% |
| 2023-07-18 | $32.26 | $32.76 | $31.33 | $32.1632 | $1.09M | -1.26% |
| 2023-07-17 | $33.18 | $33.66 | $32.06 | $32.5749 | $858.53K | -1.20% |
| 2023-07-16 | $33.76 | $33.87 | $32.09 | $32.9709 | $1.05M | -2.59% |
| 2023-07-15 | $33.99 | $34.35 | $33.14 | $33.8487 | $1.34M | -0.74% |
| 2023-07-14 | $36.06 | $36.43 | $33.13 | $34.0998 | $993.76K | -5.28% |
| 2023-07-13 | $33.43 | $36.19 | $32.92 | $36.0011 | $382.03K | +7.09% |
| 2023-07-12 | $33.53 | $34.06 | $33.06 | $33.6173 | $305.99K | +0.39% |
| 2023-07-11 | $33.56 | $33.80 | $33.06 | $33.4881 | $204.56K | -0.02% |
| 2023-07-10 | $33.41 | $34.19 | $32.54 | $33.4959 | $252.55K | +0.31% |
| 2023-07-09 | $33.62 | $33.85 | $33.24 | $33.3918 | $168.68K | -0.79% |
| 2023-07-08 | $33.87 | $34.20 | $32.95 | $33.6563 | $223.90K | -0.25% |
| 2023-07-07 | $33.56 | $34.12 | $33.16 | $33.7412 | $240.00K | +0.53% |
| 2023-07-06 | $35.01 | $36.08 | $33.46 | $33.5631 | $313.07K | -3.58% |
| 2023-07-05 | $36.15 | $36.63 | $34.53 | $34.8097 | $332.63K | -3.74% |
| 2023-07-04 | $37.53 | $38.17 | $35.87 | $36.1631 | $246.21K | -3.40% |
| 2023-07-03 | $38.29 | $38.44 | $37.25 | $37.437 | $534.43K | -1.86% |
| 2023-07-02 | $38.09 | $38.45 | $36.70 | $38.1475 | $512.19K | +0.46% |
| 2023-07-01 | $37.82 | $39.39 | $37.46 | $37.9717 | $748.83K | +0.56% |
| 2023-06-30 | $34.28 | $38.99 | $33.95 | $37.7589 | $818.48K | +10.16% |
| 2023-06-29 | $33.76 | $34.66 | $33.61 | $34.276 | $244.81K | +0.93% |
| 2023-06-28 | $36.04 | $36.05 | $32.64 | $33.9615 | $444.29K | -4.97% |
| 2023-06-27 | $36.03 | $37.14 | $35.24 | $35.738 | $822.66K | -0.65% |
| 2023-06-26 | $35.39 | $37.04 | $34.00 | $35.9728 | $2.02M | +1.65% |
| 2023-06-25 | $35.24 | $36.93 | $34.87 | $35.3882 | $564.12K | +0.56% |
| 2023-06-24 | $34.67 | $35.79 | $33.93 | $35.1926 | $630.37K | +1.68% |
| 2023-06-23 | $32.90 | $35.67 | $32.82 | $34.6126 | $870.92K | +5.14% |
| 2023-06-22 | $33.44 | $34.60 | $32.35 | $32.9212 | $539.92K | -1.18% |
| 2023-06-21 | $32.79 | $34.33 | $32.60 | $33.3131 | $733.41K | +1.11% |
| 2023-06-20 | $30.84 | $32.99 | $30.75 | $32.9465 | $482.57K | +5.54% |
| 2023-06-19 | $30.25 | $31.2184 | $29.98 | $31.2184 | $341.43K | +2.97% |
| 2023-06-18 | $31.05 | $31.25 | $29.99 | $30.3175 | $209.61K | -2.42% |
| 2023-06-17 | $30.62 | $31.49 | $30.45 | $31.0679 | $187.84K | +0.78% |
| 2023-06-16 | $29.66 | $31.12 | $29.45 | $30.8265 | $418.38K | +4.03% |
| 2023-06-15 | $28.97 | $29.99 | $28.82 | $29.6312 | $167.67K | +1.73% |
| 2023-06-14 | $29.69 | $30.47 | $28.14 | $29.1279 | $405.45K | -2.48% |
| 2023-06-13 | $29.08 | $29.869 | $28.60 | $29.869 | $290.39K | +3.09% |
| 2023-06-12 | $29.08 | $29.47 | $28.06 | $28.9735 | $555.11K | +0.04% |
| 2023-06-11 | $29.75 | $30.03 | $28.52 | $28.9619 | $363.97K | -2.70% |
| 2023-06-10 | $38.35 | $38.39 | $25.22 | $29.7649 | $1.90M | -22.59% |
| 2023-06-09 | $38.81 | $39.25 | $38.08 | $38.45 | $114.33K | -0.84% |
| 2023-06-08 | $38.47 | $39.27 | $37.59 | $38.7748 | $238.52K | +0.37% |
| 2023-06-07 | $40.02 | $40.05 | $37.98 | $38.6313 | $391.44K | -3.58% |
| 2023-06-06 | $39.03 | $40.24 | $37.87 | $40.0674 | $179.73K | +2.36% |
| 2023-06-05 | $42.53 | $42.70 | $37.92 | $39.1443 | $697.10K | -8.08% |
| 2023-06-04 | $42.57 | $43.47 | $42.23 | $42.5848 | $102.29K | -0.66% |
| 2023-06-03 | $42.69 | $43.40 | $42.20 | $42.8676 | $370.45K | +0.12% |
| 2023-06-02 | $41.86 | $42.94 | $41.44 | $42.8149 | $342.72K | +1.73% |
| 2023-06-01 | $41.83 | $42.36 | $40.85 | $42.0888 | $359.22K | +0.34% |
| 2023-05-31 | $43.84 | $44.26 | $41.46 | $41.9459 | $426.69K | -4.41% |
| 2023-05-30 | $43.29 | $44.08 | $42.90 | $43.8805 | $80.11K | +1.16% |
| 2023-05-29 | $43.80 | $44.09 | $42.89 | $43.3765 | $285.18K | -0.34% |
| 2023-05-28 | $42.78 | $44.26 | $42.69 | $43.5234 | $268.91K | +2.34% |
| 2023-05-27 | $41.96 | $42.95 | $41.60 | $42.5267 | $304.34K | +1.38% |
| 2023-05-26 | $40.97 | $42.31 | $40.79 | $41.9487 | $169.08K | +1.72% |
| 2023-05-25 | $41.05 | $41.60 | $39.75 | $41.2379 | $210.50K | +0.55% |
| 2023-05-24 | $43.37 | $43.37 | $40.32 | $41.0105 | $271.94K | -5.49% |
| 2023-05-23 | $43.44 | $44.54 | $43.13 | $43.3912 | $77.92K | -0.61% |
| 2023-05-22 | $43.88 | $44.28 | $43.00 | $43.6582 | $172.17K | -0.35% |
| 2023-05-21 | $44.27 | $44.29 | $43.01 | $43.8101 | $151.42K | -0.28% |
| 2023-05-20 | $44.44 | $44.50 | $43.70 | $43.9325 | $164.48K | -1.07% |
| 2023-05-19 | $43.21 | $44.90 | $43.20 | $44.4091 | $255.70K | +1.91% |
| 2023-05-18 | $44.26 | $44.54 | $42.31 | $43.5747 | $264.68K | -1.08% |
| 2023-05-17 | $43.26 | $45.43 | $43.00 | $44.0516 | $430.77K | +1.30% |
| 2023-05-16 | $42.05 | $43.58 | $41.44 | $43.4845 | $353.34K | +2.48% |
| 2023-05-15 | $41.26 | $42.82 | $40.30 | $42.4333 | $186.65K | +2.00% |
| 2023-05-14 | $40.59 | $41.92 | $40.14 | $41.6017 | $300.28K | +1.11% |
| 2023-05-13 | $40.25 | $43.24 | $40.08 | $41.1467 | $1.04M | +1.17% |
| 2023-05-12 | $40.79 | $40.91 | $38.76 | $40.6724 | $450.46K | -0.58% |
| 2023-05-11 | $42.99 | $43.01 | $39.39 | $40.91 | $323.91K | -4.96% |
| 2023-05-10 | $42.01 | $43.98 | $40.63 | $43.0468 | $1.18M | +1.88% |
| 2023-05-09 | $41.70 | $42.2543 | $40.13 | $42.2543 | $986.95K | +1.49% |
| 2023-05-08 | $45.43 | $45.83 | $40.50 | $41.634 | $1.34M | -8.41% |
| 2023-05-07 | $45.38 | $46.21 | $45.31 | $45.4566 | $364.87K | -0.12% |
| 2023-05-06 | $48.68 | $48.92 | $45.06 | $45.5112 | $797.50K | -6.60% |
| 2023-05-05 | $48.66 | $49.37 | $47.77 | $48.7248 | $523.45K | +0.03% |
| 2023-05-04 | $49.25 | $49.36 | $48.32 | $48.7084 | $490.31K | -0.82% |
| 2023-05-03 | $48.54 | $49.47 | $47.02 | $49.1103 | $796.61K | +1.95% |
| 2023-05-02 | $48.18 | $48.85 | $47.62 | $48.1726 | $558.66K | -0.20% |
| 2023-05-01 | $49.60 | $49.98 | $47.77 | $48.2679 | $690.31K | -2.09% |
| 2023-04-30 | $51.04 | $51.12 | $49.2983 | $49.2983 | $645.28K | -3.07% |
| 2023-04-29 | $50.02 | $51.47 | $49.80 | $50.861 | $588.10K | +1.16% |
| 2023-04-28 | $50.64 | $50.72 | $49.33 | $50.278 | $692.36K | -0.35% |
| 2023-04-27 | $49.75 | $51.28 | $49.18 | $50.4532 | $1.36M | +1.24% |
| 2023-04-26 | $51.69 | $53.44 | $47.39 | $49.8348 | $1.87M | -4.05% |
| 2023-04-25 | $50.10 | $51.9362 | $49.13 | $51.9362 | $1.33M | +4.03% |
| 2023-04-24 | $50.15 | $51.01 | $48.86 | $49.9231 | $1.13M | -0.21% |
| 2023-04-23 | $50.19 | $51.08 | $48.74 | $50.0281 | $1.30M | -0.33% |
| 2023-04-22 | $48.89 | $50.45 | $48.59 | $50.1949 | $798.52K | +2.36% |
| 2023-04-21 | $51.65 | $52.28 | $48.00 | $49.0383 | $1.77M | -4.78% |
| 2023-04-20 | $53.02 | $53.53 | $50.62 | $51.4999 | $1.87M | -2.37% |
| 2023-04-19 | $59.46 | $59.54 | $51.67 | $52.752 | $2.35M | -11.57% |
| 2023-04-18 | $58.49 | $60.26 | $57.64 | $59.6534 | $1.13M | +1.66% |
| 2023-04-17 | $60.95 | $61.01 | $57.64 | $58.6778 | $1.93M | -3.73% |
| 2023-04-16 | $59.72 | $61.98 | $58.26 | $60.9533 | $1.39M | +1.32% |
| 2023-04-15 | $59.95 | $60.64 | $58.80 | $60.1588 | $1.42M | +0.57% |
| 2023-04-14 | $57.25 | $60.13 | $56.75 | $59.8171 | $2.34M | +4.64% |
| 2023-04-13 | $55.91 | $57.66 | $55.41 | $57.1662 | $1.07M | +1.73% |
| 2023-04-12 | $56.98 | $57.13 | $54.51 | $56.1954 | $1.38M | -0.82% |
| 2023-04-11 | $57.65 | $58.36 | $56.6602 | $56.6602 | $1.20M | -1.54% |
| 2023-04-10 | $55.94 | $57.83 | $55.04 | $57.5476 | $923.85K | +3.04% |
| 2023-04-09 | $55.62 | $56.21 | $54.50 | $55.8493 | $719.82K | +0.90% |
| 2023-04-08 | $56.07 | $56.44 | $55.24 | $55.349 | $632.77K | -1.21% |
| 2023-04-07 | $56.45 | $56.72 | $55.39 | $56.0261 | $791.54K | -0.60% |
| 2023-04-06 | $57.75 | $57.83 | $55.92 | $56.3624 | $913.89K | -2.08% |
| 2023-04-05 | $57.56 | $59.07 | $56.58 | $57.5602 | $1.30M | +0.16% |
| 2023-04-04 | $57.84 | $58.20 | $56.59 | $57.4696 | $1.17M | -0.49% |
| 2023-04-03 | $57.11 | $58.92 | $55.34 | $57.7545 | $1.69M | +1.23% |
| 2023-04-02 | $58.61 | $59.39 | $56.00 | $57.051 | $1.47M | -2.37% |
| 2023-04-01 | $58.39 | $60.08 | $58.11 | $58.4372 | $1.54M | +0.03% |
| 2023-03-31 | $56.65 | $58.63 | $55.53 | $58.4208 | $1.24M | +3.17% |
| 2023-03-30 | $58.07 | $59.06 | $55.27 | $56.6284 | $1.73M | -2.48% |
| 2023-03-29 | $56.46 | $58.96 | $56.39 | $58.0667 | $1.29M | +2.07% |
| 2023-03-28 | $56.15 | $56.8895 | $54.64 | $56.8895 | $1.55M | +1.56% |
| 2023-03-27 | $59.11 | $59.24 | $54.50 | $56.0175 | $2.48M | -5.31% |
| 2023-03-26 | $58.17 | $60.32 | $57.42 | $59.1587 | $1.26M | +1.53% |
| 2023-03-25 | $61.57 | $62.35 | $57.35 | $58.2664 | $1.86M | -4.87% |
| 2023-03-24 | $63.54 | $64.71 | $59.67 | $61.2501 | $3.58M | -3.62% |
| 2023-03-23 | $58.91 | $64.14 | $55.54 | $63.5482 | $3.50M | +7.86% |
| 2023-03-22 | $58.48 | $59.24 | $53.67 | $58.9152 | $2.97M | +0.73% |
| 2023-03-21 | $55.46 | $58.77 | $53.92 | $58.4879 | $2.55M | +5.45% |
| 2023-03-20 | $57.52 | $59.06 | $55.28 | $55.4627 | $3.41M | -3.66% |
| 2023-03-19 | $55.76 | $58.57 | $55.12 | $57.5678 | $2.38M | +2.80% |
| 2023-03-18 | $58.36 | $60.21 | $55.27 | $56.0012 | $2.54M | -3.27% |
| 2023-03-17 | $52.88 | $58.41 | $52.25 | $57.8934 | $2.76M | +9.48% |
| 2023-03-16 | $52.03 | $53.63 | $51.39 | $52.88 | $2.38M | +1.20% |
| 2023-03-15 | $58.35 | $59.44 | $50.73 | $52.2513 | $3.29M | -10.41% |
| 2023-03-14 | $56.35 | $60.39 | $54.17 | $58.3225 | $3.02M | +3.50% |
| 2023-03-13 | $53.23 | $57.34 | $51.19 | $56.3528 | $3.13M | +5.96% |
| 2023-03-12 | $46.74 | $53.64 | $45.50 | $53.1844 | $1.88M | +14.31% |
| 2023-03-11 | $49.99 | $51.44 | $43.59 | $46.5266 | $2.94M | -6.92% |
| 2023-03-10 | $54.72 | $54.80 | $47.13 | $49.9868 | $2.69M | -8.69% |
| 2023-03-09 | $58.18 | $60.34 | $53.17 | $54.7417 | $1.77M | -6.53% |
| 2023-03-08 | $62.03 | $62.49 | $57.38 | $58.5668 | $1.82M | -4.90% |
| 2023-03-07 | $62.55 | $63.40 | $60.30 | $61.5836 | $1.56M | -1.23% |
| 2023-03-06 | $65.28 | $65.82 | $61.27 | $62.351 | $1.12M | -3.51% |
| 2023-03-05 | $67.35 | $68.85 | $64.54 | $64.6182 | $843.29K | -3.87% |
| 2023-03-04 | $69.30 | $69.85 | $65.49 | $67.2223 | $787.18K | -2.57% |
| 2023-03-03 | $72.41 | $72.41 | $66.30 | $68.9967 | $1.25M | -4.74% |
| 2023-03-02 | $74.06 | $74.34 | $70.81 | $72.4306 | $585.20K | -2.18% |
| 2023-03-01 | $71.73 | $74.06 | $71.15 | $74.0447 | $774.23K | +2.73% |
| 2023-02-28 | $74.31 | $74.64 | $71.13 | $72.0802 | $957.29K | -2.24% |
| 2023-02-27 | $74.09 | $74.99 | $72.07 | $73.7287 | $640.88K | -0.60% |
| 2023-02-26 | $69.39 | $74.66 | $69.05 | $74.1719 | $679.38K | +6.07% |
| 2023-02-25 | $70.10 | $70.63 | $66.98 | $69.9283 | $601.00K | -0.03% |
| 2023-02-24 | $70.94 | $71.45 | $67.32 | $69.9464 | $798.75K | -0.37% |
| 2023-02-23 | $73.45 | $73.94 | $70.2036 | $70.2036 | $570.85K | -4.47% |
| 2023-02-22 | $70.80 | $74.12 | $68.29 | $73.4901 | $510.36K | +4.61% |
| 2023-02-21 | $72.33 | $72.92 | $68.63 | $70.2508 | $826.97K | -1.96% |
| 2023-02-20 | $70.74 | $74.23 | $70.18 | $71.6568 | $757.56K | +0.37% |
| 2023-02-19 | $72.16 | $73.42 | $70.11 | $71.3935 | $805.48K | -1.03% |
| 2023-02-18 | $73.20 | $75.47 | $71.78 | $72.1354 | $655.80K | -1.33% |
| 2023-02-17 | $73.61 | $75.21 | $70.62 | $73.111 | $919.60K | +0.05% |
| 2023-02-16 | $73.32 | $77.60 | $71.77 | $73.0769 | $1.02M | -0.32% |
| 2023-02-15 | $68.05 | $74.01 | $67.76 | $73.3117 | $910.85K | +6.79% |
| 2023-02-14 | $63.19 | $69.58 | $62.06 | $68.6526 | $1.12M | +8.69% |
| 2023-02-13 | $62.58 | $64.38 | $60.35 | $63.1657 | $685.74K | +1.06% |
| 2023-02-12 | $62.12 | $63.32 | $60.67 | $62.5034 | $986.71K | +0.46% |
| 2023-02-11 | $58.01 | $62.74 | $57.71 | $62.2144 | $723.38K | +7.71% |
| 2023-02-10 | $57.33 | $58.70 | $56.82 | $57.7634 | $538.14K | +0.67% |
| 2023-02-09 | $64.02 | $64.57 | $55.54 | $57.3762 | $1.10M | -10.33% |
| 2023-02-08 | $65.83 | $66.61 | $62.43 | $63.987 | $533.83K | -2.00% |
| 2023-02-07 | $61.85 | $66.36 | $61.83 | $65.2921 | $907.75K | +5.63% |
| 2023-02-06 | $59.51 | $64.16 | $59.05 | $61.8149 | $512.14K | +3.80% |
| 2023-02-05 | $61.54 | $61.60 | $58.24 | $59.5529 | $427.31K | -3.18% |
| 2023-02-04 | $62.82 | $63.30 | $61.18 | $61.5074 | $187.97K | -1.77% |
| 2023-02-03 | $61.65 | $64.63 | $60.97 | $62.6126 | $1.12M | +0.98% |
| 2023-02-02 | $62.93 | $63.96 | $60.61 | $62.0054 | $684.45K | -1.11% |
| 2023-02-01 | $60.28 | $63.73 | $58.31 | $62.7013 | $944.66K | +5.13% |
| 2023-01-31 | $59.39 | $62.42 | $58.75 | $59.6441 | $834.11K | -0.38% |
| 2023-01-30 | $56.73 | $60.67 | $55.56 | $59.8718 | $1.56M | +5.40% |
| 2023-01-29 | $50.72 | $58.15 | $50.49 | $56.8069 | $992.04K | +12.02% |
| 2023-01-28 | $51.73 | $52.23 | $49.97 | $50.7103 | $195.57K | -1.21% |
| 2023-01-27 | $50.80 | $52.19 | $49.62 | $51.3319 | $569.53K | +1.28% |
| 2023-01-26 | $50.46 | $51.18 | $49.24 | $50.684 | $393.67K | +0.97% |
| 2023-01-25 | $49.00 | $51.87 | $48.36 | $50.1991 | $461.42K | +1.96% |
| 2023-01-24 | $51.93 | $52.90 | $48.15 | $49.2365 | $489.23K | -4.96% |
| 2023-01-23 | $51.57 | $53.86 | $51.34 | $51.8047 | $496.57K | -0.54% |
| 2023-01-22 | $52.39 | $53.41 | $50.41 | $52.0835 | $496.97K | -0.34% |
| 2023-01-21 | $51.87 | $53.93 | $50.74 | $52.2603 | $585.20K | +1.31% |
| 2023-01-20 | $49.06 | $52.01 | $48.86 | $51.5852 | $472.42K | +4.30% |
| 2023-01-19 | $46.84 | $49.4567 | $46.67 | $49.4567 | $376.46K | +4.29% |
| 2023-01-18 | $49.27 | $50.04 | $45.86 | $47.4237 | $502.85K | -3.77% |
| 2023-01-17 | $49.27 | $50.31 | $48.38 | $49.2825 | $213.33K | -0.14% |
| 2023-01-16 | $51.71 | $52.81 | $47.96 | $49.3512 | $700.78K | -4.49% |
| 2023-01-15 | $51.56 | $52.41 | $49.79 | $51.67 | $338.46K | +0.38% |
| 2023-01-14 | $51.43 | $54.18 | $49.95 | $51.4733 | $800.73K | +0.00% |
| 2023-01-13 | $49.35 | $52.38 | $48.60 | $51.4731 | $666.75K | +4.15% |
| 2023-01-12 | $48.98 | $49.95 | $47.18 | $49.4207 | $517.32K | +1.45% |
| 2023-01-11 | $48.42 | $49.18 | $46.60 | $48.7135 | $471.42K | +0.57% |
| 2023-01-10 | $48.84 | $49.66 | $47.60 | $48.438 | $168.74K | -0.36% |
| 2023-01-09 | $47.77 | $50.64 | $47.71 | $48.6114 | $575.47K | +1.88% |
| 2023-01-08 | $46.36 | $48.03 | $45.71 | $47.7162 | $167.65K | +3.02% |
| 2023-01-07 | $45.82 | $46.97 | $45.82 | $46.3168 | $141.35K | +0.10% |
| 2023-01-06 | $44.92 | $46.27 | $43.96 | $46.27 | $368.46K | +2.81% |
| 2023-01-05 | $45.76 | $46.20 | $44.57 | $45.0036 | $365.12K | -1.02% |
| 2023-01-04 | $44.70 | $50.00 | $43.34 | $45.4695 | $1.27M | +6.15% |
| 2023-01-03 | $43.51 | $43.93 | $42.23 | $42.8351 | $151.81K | -0.36% |
| 2023-01-02 | $43.50 | $44.27 | $42.49 | $42.9903 | $1.47M | +1.82% |
| 2023-01-01 | $42.03 | $42.37 | $41.15 | $42.22 | $135.07K | +1.19% |
Frequently asked questions
What was the Dash price on January 1, 2023?
DASH opened 2023-01-01 at $42.03 and closed that day at $42.22.
What was the highest price of Dash in 2023?
The highest was $77.60 on 2023-02-16; the lowest was $22.65 on 2023-08-17.
How much did Dash change in 2023?
DASH moved -24.01% in 2023, from $42.03 to $31.9394.
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.