Dash price history in 2024
In 2024 Dash (DASH) went from $32.05 on 2024-01-01 to $37.8733 on 2024-12-31, a change of +18.17%. The highest price was $73.17 on 2024-12-05 and the lowest $19.36 on 2024-08-04. About $677.40M was traded across the year. The best day was 2024-03-02 (+17.24%) and the worst 2024-12-09 (-18.98%).
$32.05Open · 2024-01-01
$37.8733Close · 2024-12-31
$73.17High · 2024-12-05
$19.36Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $32.05 | $33.92 | $25.28 | $26.8654 | $65.11M | -16.18% |
| February | $27.02 | $34.00 | $25.00 | $32.3584 | $47.77M | +19.76% |
| March | $31.96 | $44.18 | $31.57 | $40.0363 | $75.13M | +25.27% |
| April | $40.00 | $40.46 | $25.19 | $27.6909 | $38.78M | -30.77% |
| May | $27.31 | $32.50 | $26.97 | $30.2681 | $32.25M | +10.83% |
| June | $30.30 | $30.56 | $22.10 | $24.6157 | $24.52M | -18.76% |
| July | $24.43 | $30.00 | $20.50 | $26.7038 | $36.49M | +9.31% |
| August | $26.68 | $27.42 | $19.36 | $23.3243 | $35.61M | -12.58% |
| September | $23.24 | $26.84 | $22.58 | $24.4429 | $49.33M | +5.18% |
| October | $24.45 | $24.88 | $21.22 | $22.269 | $37.42M | -8.92% |
| November | $22.274 | $41.45 | $21.09 | $39.4895 | $39.32M | +77.29% |
| December | $39.48 | $73.17 | $31.50 | $37.8733 | $195.67M | -4.07% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $38.53 | $39.62 | $37.53 | $37.8733 | $470.08K | -2.05% |
| 2024-12-30 | $39.77 | $41.642 | $37.55 | $38.6639 | $1.84M | -2.75% |
| 2024-12-29 | $43.44 | $43.88 | $39.37 | $39.7571 | $952.93K | -8.52% |
| 2024-12-28 | $39.32 | $43.90 | $38.86 | $43.4601 | $971.23K | +9.80% |
| 2024-12-27 | $40.65 | $42.34 | $38.843 | $39.5798 | $1.84M | -0.98% |
| 2024-12-26 | $45.75 | $46.44 | $39.50 | $39.9713 | $2.98M | -12.66% |
| 2024-12-25 | $43.62 | $49.28 | $43.50 | $45.7657 | $7.14M | +4.97% |
| 2024-12-24 | $39.13 | $45.52 | $38.36 | $43.5995 | $4.37M | +11.45% |
| 2024-12-23 | $35.28 | $39.76 | $34.52 | $39.1203 | $2.15M | +10.53% |
| 2024-12-22 | $35.58 | $37.17 | $34.44 | $35.394 | $3.22M | -0.58% |
| 2024-12-21 | $38.10 | $40.55 | $35.07 | $35.6021 | $3.36M | -6.66% |
| 2024-12-20 | $36.29 | $38.44 | $31.50 | $38.1444 | $4.09M | +4.40% |
| 2024-12-19 | $38.76 | $40.29 | $34.58 | $36.5361 | $6.93M | -5.71% |
| 2024-12-18 | $44.35 | $44.75 | $38.22 | $38.7501 | $5.91M | -12.65% |
| 2024-12-17 | $44.82 | $46.98 | $43.69 | $44.3599 | $2.93M | -0.67% |
| 2024-12-16 | $47.26 | $48.24 | $43.39 | $44.6612 | $4.90M | -5.44% |
| 2024-12-15 | $46.12 | $48.88 | $44.54 | $47.2314 | $3.44M | +2.02% |
| 2024-12-14 | $48.83 | $48.99 | $45.07 | $46.298 | $3.80M | -5.23% |
| 2024-12-13 | $48.74 | $49.733 | $47.611 | $48.8534 | $2.37M | +0.65% |
| 2024-12-12 | $49.14 | $51.37 | $47.55 | $48.5371 | $5.70M | -1.66% |
| 2024-12-11 | $45.59 | $49.96 | $43.45 | $49.3541 | $5.88M | +8.19% |
| 2024-12-10 | $47.19 | $47.82 | $40.14 | $45.6195 | $5.68M | -3.33% |
| 2024-12-09 | $58.22 | $58.22 | $41.50 | $47.1893 | $11.50M | -18.98% |
| 2024-12-08 | $59.92 | $60.52 | $55.60 | $58.2472 | $3.92M | -2.51% |
| 2024-12-07 | $61.64 | $62.82 | $57.63 | $59.7449 | $8.64M | -2.52% |
| 2024-12-06 | $64.80 | $65.65 | $59.02 | $61.2863 | $13.28M | -5.49% |
| 2024-12-05 | $58.44 | $73.17 | $53.59 | $64.8496 | $16.45M | +10.99% |
| 2024-12-04 | $57.36 | $62.96 | $55.30 | $58.4268 | $15.12M | +1.55% |
| 2024-12-03 | $52.36 | $62.16 | $52.30 | $57.5358 | $20.44M | +10.10% |
| 2024-12-02 | $45.97 | $58.47 | $45.96 | $52.2576 | $23.32M | +13.53% |
| 2024-12-01 | $39.48 | $46.61 | $37.16 | $46.0305 | $2.08M | +16.56% |
| 2024-11-30 | $37.45 | $40.31 | $35.72 | $39.4895 | $1.63M | +5.41% |
| 2024-11-29 | $36.85 | $37.59 | $35.22 | $37.4613 | $1.12M | +1.76% |
| 2024-11-28 | $37.76 | $37.923 | $35.26 | $36.8133 | $1.79M | -3.57% |
| 2024-11-27 | $33.27 | $41.45 | $32.91 | $38.1755 | $2.75M | +14.78% |
| 2024-11-26 | $33.24 | $35.43 | $30.92 | $33.2606 | $1.16M | +0.05% |
| 2024-11-25 | $34.20 | $35.13 | $32.35 | $33.2443 | $1.34M | -2.18% |
| 2024-11-24 | $33.60 | $36.53 | $31.86 | $33.9838 | $3.20M | +0.59% |
| 2024-11-23 | $29.85 | $35.42 | $29.38 | $33.7848 | $2.05M | +13.38% |
| 2024-11-22 | $28.73 | $29.88 | $28.31 | $29.7981 | $652.94K | +3.20% |
| 2024-11-21 | $27.337 | $29.622 | $27.01 | $28.8732 | $1.65M | +5.84% |
| 2024-11-20 | $28.50 | $28.51 | $26.76 | $27.2794 | $432.87K | -3.89% |
| 2024-11-19 | $29.44 | $30.02 | $28.05 | $28.3822 | $1.64M | -3.24% |
| 2024-11-18 | $27.41 | $29.83 | $27.41 | $29.3332 | $1.75M | +7.21% |
| 2024-11-17 | $29.94 | $30.27 | $27.00 | $27.3603 | $443.24K | -8.91% |
| 2024-11-16 | $27.748 | $30.28 | $27.58 | $30.0373 | $943.59K | +7.97% |
| 2024-11-15 | $25.07 | $28.00 | $24.72 | $27.821 | $390.06K | +9.47% |
| 2024-11-14 | $24.83 | $27.20 | $24.69 | $25.4132 | $1.79M | +0.88% |
| 2024-11-13 | $26.17 | $26.62 | $24.48 | $25.1906 | $2.83M | -3.88% |
| 2024-11-12 | $26.67 | $27.20 | $24.643 | $26.2079 | $2.63M | -2.11% |
| 2024-11-11 | $25.91 | $26.82 | $25.35 | $26.7726 | $611.63K | +3.27% |
| 2024-11-10 | $24.94 | $26.90 | $24.61 | $25.9251 | $2.43M | +4.07% |
| 2024-11-09 | $23.80 | $24.93 | $23.72 | $24.9113 | $618.00K | +3.83% |
| 2024-11-08 | $23.617 | $23.9921 | $23.22 | $23.9921 | $992.32K | +1.76% |
| 2024-11-07 | $23.34 | $23.92 | $23.14 | $23.5764 | $891.46K | +0.79% |
| 2024-11-06 | $22.09 | $23.427 | $22.06 | $23.3914 | $1.10M | +6.21% |
| 2024-11-05 | $21.55 | $22.12 | $21.44 | $22.0237 | $188.84K | +1.73% |
| 2024-11-04 | $21.79 | $22.13 | $21.15 | $21.6485 | $587.19K | -0.61% |
| 2024-11-03 | $22.29 | $22.407 | $21.09 | $21.7804 | $628.60K | -2.31% |
| 2024-11-02 | $22.39 | $22.75 | $22.09 | $22.2955 | $234.50K | +0.11% |
| 2024-11-01 | $22.274 | $22.75 | $21.86 | $22.272 | $829.53K | +0.01% |
| 2024-10-31 | $23.083 | $23.14 | $22.042 | $22.269 | $793.30K | -3.78% |
| 2024-10-30 | $23.36 | $23.46 | $22.93 | $23.1427 | $218.03K | -0.46% |
| 2024-10-29 | $22.728 | $23.43 | $22.63 | $23.2502 | $1.15M | +1.89% |
| 2024-10-28 | $22.22 | $23.35 | $21.97 | $22.8186 | $1.36M | +2.58% |
| 2024-10-27 | $22.42 | $24.30 | $21.65 | $22.2439 | $1.08M | -0.18% |
| 2024-10-26 | $21.82 | $22.58 | $21.81 | $22.2846 | $1.25M | +1.87% |
| 2024-10-25 | $23.52 | $23.82 | $21.22 | $21.8757 | $2.17M | -6.85% |
| 2024-10-24 | $23.36 | $24.30 | $23.08 | $23.4854 | $1.53M | +0.69% |
| 2024-10-23 | $23.19 | $23.60 | $22.74 | $23.3233 | $1.61M | +0.07% |
| 2024-10-22 | $23.33 | $23.68 | $23.00 | $23.3063 | $1.43M | -1.11% |
| 2024-10-21 | $23.96 | $24.57 | $23.17 | $23.5677 | $1.18M | -3.27% |
| 2024-10-20 | $24.309 | $24.70 | $23.75 | $24.3641 | $936.09K | +0.01% |
| 2024-10-19 | $24.14 | $24.66 | $23.87 | $24.3611 | $1.04M | +1.85% |
| 2024-10-18 | $23.72 | $24.26 | $23.56 | $23.919 | $1.38M | +0.93% |
| 2024-10-17 | $23.74 | $24.25 | $23.39 | $23.698 | $1.23M | -0.76% |
| 2024-10-16 | $24.03 | $24.43 | $23.45 | $23.8798 | $1.34M | -1.00% |
| 2024-10-15 | $24.09 | $24.43 | $23.82 | $24.1216 | $1.59M | -0.62% |
| 2024-10-14 | $24.31 | $24.63 | $23.59 | $24.2711 | $1.09M | +0.74% |
| 2024-10-13 | $23.44 | $24.41 | $23.41 | $24.0937 | $1.16M | +1.73% |
| 2024-10-12 | $23.93 | $24.45 | $23.24 | $23.6836 | $775.51K | -0.29% |
| 2024-10-11 | $23.56 | $24.16 | $23.50 | $23.7532 | $1.07M | +1.95% |
| 2024-10-10 | $22.67 | $23.88 | $22.30 | $23.2991 | $1.10M | +2.68% |
| 2024-10-09 | $23.27 | $23.29 | $22.49 | $22.6915 | $1.25M | -2.34% |
| 2024-10-08 | $23.29 | $23.70 | $22.77 | $23.235 | $1.20M | -0.96% |
| 2024-10-07 | $24.26 | $24.34 | $23.06 | $23.4595 | $1.40M | -3.23% |
| 2024-10-06 | $24.05 | $24.50 | $23.33 | $24.2414 | $1.23M | +1.17% |
| 2024-10-05 | $23.82 | $24.42 | $23.55 | $23.9616 | $826.01K | +0.91% |
| 2024-10-04 | $23.42 | $23.88 | $23.40 | $23.7448 | $1.35M | +2.12% |
| 2024-10-03 | $22.75 | $23.44 | $22.42 | $23.251 | $1.57M | +1.98% |
| 2024-10-02 | $23.28 | $23.50 | $22.01 | $22.8007 | $1.68M | +0.87% |
| 2024-10-01 | $24.45 | $24.88 | $22.20 | $22.6041 | $422.77K | -7.52% |
| 2024-09-30 | $25.52 | $25.62 | $24.24 | $24.4429 | $3.45M | -3.00% |
| 2024-09-29 | $25.73 | $25.79 | $25.17 | $25.1979 | $3.09M | -1.90% |
| 2024-09-28 | $26.00 | $26.84 | $24.91 | $25.6849 | $5.00M | -1.12% |
| 2024-09-27 | $25.98 | $26.44 | $25.77 | $25.9756 | $3.94M | -0.49% |
| 2024-09-26 | $25.55 | $26.21 | $25.29 | $26.1024 | $4.02M | +1.55% |
| 2024-09-25 | $25.85 | $26.17 | $25.43 | $25.7039 | $3.65M | -0.48% |
| 2024-09-24 | $25.09 | $25.96 | $24.89 | $25.8279 | $2.24M | +2.54% |
| 2024-09-23 | $24.92 | $25.40 | $24.66 | $25.189 | $2.75M | +0.83% |
| 2024-09-22 | $25.38 | $25.42 | $24.39 | $24.9817 | $988.78K | -0.56% |
| 2024-09-21 | $25.16 | $25.51 | $24.858 | $25.1215 | $765.83K | -0.10% |
| 2024-09-20 | $25.018 | $25.499 | $24.62 | $25.146 | $1.20M | +0.91% |
| 2024-09-19 | $24.97 | $25.62 | $24.48 | $24.9202 | $947.34K | +0.28% |
| 2024-09-18 | $23.36 | $25.20 | $23.30 | $24.8497 | $948.53K | +5.13% |
| 2024-09-17 | $24.12 | $24.34 | $23.26 | $23.6362 | $674.62K | -0.38% |
| 2024-09-16 | $23.447 | $23.726 | $23.06 | $23.726 | $791.20K | +1.48% |
| 2024-09-15 | $24.29 | $24.29 | $23.04 | $23.3804 | $698.46K | -4.10% |
| 2024-09-14 | $24.43 | $24.70 | $24.11 | $24.3796 | $511.67K | -0.14% |
| 2024-09-13 | $24.18 | $24.54 | $24.08 | $24.4141 | $657.15K | +1.27% |
| 2024-09-12 | $23.97 | $24.22 | $23.68 | $24.1089 | $696.69K | +0.74% |
| 2024-09-11 | $23.73 | $24.33 | $23.67 | $23.9321 | $704.76K | +0.32% |
| 2024-09-10 | $23.95 | $24.26 | $23.30 | $23.8553 | $888.66K | -0.93% |
| 2024-09-09 | $23.95 | $24.41 | $23.83 | $24.0796 | $850.42K | +0.69% |
| 2024-09-08 | $23.77 | $24.43 | $23.60 | $23.9157 | $742.17K | +0.98% |
| 2024-09-07 | $23.67 | $24.35 | $23.32 | $23.6828 | $710.37K | +0.53% |
| 2024-09-06 | $23.65 | $23.80 | $22.61 | $23.5581 | $1.87M | -0.87% |
| 2024-09-05 | $23.42 | $24.18 | $23.25 | $23.7649 | $1.16M | +0.02% |
| 2024-09-04 | $24.19 | $24.65 | $23.24 | $23.7611 | $2.01M | -1.53% |
| 2024-09-03 | $24.45 | $24.70 | $23.26 | $24.1309 | $1.45M | -0.43% |
| 2024-09-02 | $23.42 | $25.15 | $23.25 | $24.2344 | $978.72K | +4.59% |
| 2024-09-01 | $23.24 | $24.33 | $22.58 | $23.1705 | $919.18K | -0.66% |
| 2024-08-31 | $23.36 | $25.11 | $23.03 | $23.3243 | $712.91K | -0.84% |
| 2024-08-30 | $23.15 | $23.96 | $23.07 | $23.5212 | $897.48K | +1.30% |
| 2024-08-29 | $23.97 | $24.14 | $22.92 | $23.2204 | $979.13K | -2.65% |
| 2024-08-28 | $23.81 | $24.16 | $23.05 | $23.853 | $895.58K | -0.09% |
| 2024-08-27 | $24.54 | $24.71 | $23.31 | $23.8738 | $1.25M | -3.11% |
| 2024-08-26 | $25.49 | $25.49 | $24.13 | $24.641 | $1.52M | -4.84% |
| 2024-08-25 | $26.43 | $26.77 | $25.38 | $25.8935 | $835.56K | -2.84% |
| 2024-08-24 | $27.04 | $27.34 | $25.96 | $26.6495 | $882.49K | -1.39% |
| 2024-08-23 | $26.14 | $27.42 | $26.09 | $27.0247 | $1.00M | +3.30% |
| 2024-08-22 | $26.22 | $26.54 | $25.73 | $26.1619 | $1.47M | +0.32% |
| 2024-08-21 | $25.28 | $26.29 | $25.27 | $26.0774 | $1.55M | +3.23% |
| 2024-08-20 | $25.33 | $25.46 | $24.78 | $25.262 | $1.38M | -1.60% |
| 2024-08-19 | $25.46 | $26.40 | $25.27 | $25.6728 | $1.11M | +0.20% |
| 2024-08-18 | $26.03 | $26.46 | $25.37 | $25.6208 | $825.87K | -1.68% |
| 2024-08-17 | $25.68 | $26.46 | $25.68 | $26.0581 | $895.53K | +2.19% |
| 2024-08-16 | $25.11 | $26.04 | $24.94 | $25.5006 | $938.85K | +1.44% |
| 2024-08-15 | $25.68 | $26.03 | $24.58 | $25.138 | $1.31M | -2.06% |
| 2024-08-14 | $25.66 | $25.86 | $25.31 | $25.6667 | $1.02M | +0.48% |
| 2024-08-13 | $25.58 | $25.88 | $25.10 | $25.5435 | $1.22M | +0.13% |
| 2024-08-12 | $24.34 | $25.5113 | $23.732 | $25.5113 | $1.49M | +4.99% |
| 2024-08-11 | $24.50 | $25.09 | $23.96 | $24.2982 | $331.46K | -0.57% |
| 2024-08-10 | $24.18 | $25.08 | $24.08 | $24.4377 | $872.57K | +0.57% |
| 2024-08-09 | $24.14 | $24.61 | $22.92 | $24.2989 | $986.43K | +1.27% |
| 2024-08-08 | $23.83 | $25.60 | $23.17 | $23.9948 | $1.51M | +8.16% |
| 2024-08-07 | $22.44 | $23.24 | $21.80 | $22.1855 | $201.87K | -0.62% |
| 2024-08-06 | $22.72 | $23.48 | $21.80 | $22.3233 | $1.51M | -0.52% |
| 2024-08-05 | $22.51 | $23.20 | $21.74 | $22.4392 | $3.15M | +0.07% |
| 2024-08-04 | $22.35 | $22.81 | $19.36 | $22.4227 | $2.91M | -4.05% |
| 2024-08-03 | $24.47 | $25.00 | $22.81 | $23.3695 | $562.70K | -2.86% |
| 2024-08-02 | $24.81 | $25.02 | $23.83 | $24.0568 | $1.25M | -6.50% |
| 2024-08-01 | $26.68 | $27.12 | $24.11 | $25.7291 | $153.56K | -3.65% |
| 2024-07-31 | $26.27 | $27.37 | $26.10 | $26.7038 | $371.26K | +0.58% |
| 2024-07-30 | $26.95 | $27.07 | $26.08 | $26.5499 | $1.21M | -1.11% |
| 2024-07-29 | $27.18 | $27.54 | $26.25 | $26.849 | $1.13M | -0.45% |
| 2024-07-28 | $26.84 | $27.79 | $26.43 | $26.9712 | $922.65K | +0.30% |
| 2024-07-27 | $26.81 | $27.25 | $26.49 | $26.8905 | $918.38K | +0.14% |
| 2024-07-26 | $26.34 | $27.15 | $26.34 | $26.8523 | $1.09M | +3.18% |
| 2024-07-25 | $26.621 | $26.758 | $24.75 | $26.026 | $2.22M | -2.77% |
| 2024-07-24 | $26.51 | $27.38 | $26.41 | $26.7675 | $404.29K | +0.22% |
| 2024-07-23 | $26.86 | $27.41 | $26.29 | $26.7085 | $1.02M | -0.46% |
| 2024-07-22 | $27.24 | $27.47 | $26.38 | $26.8321 | $1.51M | -5.27% |
| 2024-07-21 | $28.01 | $28.89 | $27.59 | $28.3261 | $259.30K | +0.45% |
| 2024-07-20 | $28.11 | $30.00 | $27.58 | $28.1987 | $931.35K | +1.28% |
| 2024-07-19 | $27.08 | $28.17 | $27.06 | $27.8412 | $953.81K | +2.35% |
| 2024-07-18 | $27.00 | $27.95 | $26.27 | $27.202 | $1.30M | -0.04% |
| 2024-07-17 | $28.07 | $28.48 | $27.00 | $27.2121 | $1.00M | -2.99% |
| 2024-07-16 | $27.60 | $28.60 | $27.03 | $28.0514 | $1.55M | +2.08% |
| 2024-07-15 | $27.03 | $27.98 | $26.60 | $27.4795 | $2.73M | +2.15% |
| 2024-07-14 | $26.08 | $27.59 | $25.54 | $26.9009 | $2.31M | +2.87% |
| 2024-07-13 | $24.51 | $26.20 | $24.43 | $26.1499 | $2.42M | +6.72% |
| 2024-07-12 | $23.87 | $24.54 | $23.57 | $24.5025 | $151.92K | +2.42% |
| 2024-07-11 | $23.88 | $24.44 | $23.56 | $23.9233 | $2.13M | +0.25% |
| 2024-07-10 | $23.78 | $24.45 | $23.56 | $23.8644 | $1.41M | -0.16% |
| 2024-07-09 | $24.06 | $24.31 | $23.21 | $23.9019 | $1.35M | +3.90% |
| 2024-07-08 | $21.92 | $23.56 | $20.96 | $23.0044 | $210.49K | +4.93% |
| 2024-07-07 | $23.39 | $23.66 | $21.85 | $21.9244 | $118.00K | -4.48% |
| 2024-07-06 | $23.06 | $23.72 | $22.75 | $22.9531 | $994.42K | -0.05% |
| 2024-07-05 | $22.74 | $23.16 | $20.50 | $22.9649 | $1.62M | +4.62% |
| 2024-07-04 | $24.57 | $24.63 | $21.80 | $21.9503 | $176.45K | -10.68% |
| 2024-07-03 | $24.70 | $25.09 | $23.37 | $24.575 | $1.83M | -0.53% |
| 2024-07-02 | $24.02 | $24.73 | $23.86 | $24.7069 | $1.40M | +2.60% |
| 2024-07-01 | $24.43 | $24.66 | $23.88 | $24.0815 | $858.31K | -2.17% |
| 2024-06-30 | $24.58 | $25.03 | $24.19 | $24.6157 | $666.17K | +0.57% |
| 2024-06-29 | $24.93 | $24.93 | $23.60 | $24.4761 | $561.48K | -1.47% |
| 2024-06-28 | $24.85 | $25.14 | $24.57 | $24.8407 | $855.02K | +0.18% |
| 2024-06-27 | $24.47 | $25.14 | $24.46 | $24.7963 | $931.86K | +2.20% |
| 2024-06-26 | $23.68 | $24.68 | $23.43 | $24.2618 | $1.09M | +1.25% |
| 2024-06-25 | $23.99 | $24.38 | $23.61 | $23.9621 | $781.80K | +3.58% |
| 2024-06-24 | $23.507 | $23.63 | $22.139 | $23.134 | $240.83K | -1.58% |
| 2024-06-23 | $24.11 | $24.496 | $23.457 | $23.505 | $84.11K | -2.51% |
| 2024-06-22 | $24.03 | $24.50 | $24.00 | $24.1101 | $453.64K | +0.94% |
| 2024-06-21 | $23.75 | $24.13 | $23.41 | $23.8859 | $1.02M | +0.78% |
| 2024-06-20 | $23.45 | $24.18 | $23.27 | $23.7009 | $1.43M | +0.69% |
| 2024-06-19 | $23.43 | $24.35 | $23.33 | $23.5392 | $1.15M | +1.10% |
| 2024-06-18 | $22.72 | $23.71 | $22.10 | $23.2841 | $1.64M | -6.61% |
| 2024-06-17 | $25.81 | $25.95 | $24.23 | $24.9332 | $167.35K | -3.23% |
| 2024-06-16 | $26.04 | $26.41 | $25.47 | $25.7664 | $137.83K | -0.55% |
| 2024-06-15 | $25.98 | $26.45 | $25.60 | $25.9095 | $612.92K | -0.23% |
| 2024-06-14 | $26.11 | $26.14 | $23.59 | $25.9703 | $1.57M | -0.28% |
| 2024-06-13 | $25.96 | $26.64 | $25.78 | $26.0424 | $1.05M | -0.54% |
| 2024-06-12 | $26.81 | $26.93 | $25.87 | $26.1845 | $1.88M | +2.41% |
| 2024-06-11 | $26.21 | $26.36 | $24.77 | $25.5672 | $222.96K | -2.45% |
| 2024-06-10 | $26.86 | $26.94 | $25.89 | $26.2099 | $271.08K | -2.39% |
| 2024-06-09 | $26.29 | $26.93 | $25.91 | $26.8504 | $808.54K | +1.83% |
| 2024-06-08 | $26.97 | $27.03 | $25.82 | $26.3683 | $1.05M | -5.64% |
| 2024-06-07 | $30.21 | $30.42 | $26.00 | $27.9446 | $385.68K | -7.31% |
| 2024-06-06 | $30.24 | $30.42 | $28.50 | $30.1469 | $633.69K | -0.38% |
| 2024-06-05 | $30.155 | $30.51 | $29.955 | $30.2624 | $909.03K | +0.27% |
| 2024-06-04 | $29.64 | $30.56 | $29.60 | $30.1796 | $1.03M | +1.92% |
| 2024-06-03 | $29.385 | $29.94 | $29.17 | $29.6104 | $1.20M | +0.15% |
| 2024-06-02 | $29.94 | $29.99 | $28.00 | $29.5664 | $871.30K | -1.35% |
| 2024-06-01 | $30.30 | $30.35 | $28.00 | $29.9719 | $828.26K | -0.98% |
| 2024-05-31 | $29.84 | $30.38 | $29.67 | $30.2681 | $926.65K | +1.31% |
| 2024-05-30 | $30.07 | $30.30 | $29.56 | $29.8761 | $1.14M | -0.23% |
| 2024-05-29 | $30.03 | $30.36 | $29.14 | $29.9449 | $1.20M | -0.31% |
| 2024-05-28 | $30.21 | $30.48 | $29.88 | $30.0392 | $1.17M | -1.31% |
| 2024-05-27 | $30.82 | $30.93 | $29.86 | $30.4395 | $1.62M | +2.12% |
| 2024-05-26 | $30.57 | $30.62 | $29.67 | $29.8071 | $179.45K | -1.73% |
| 2024-05-25 | $30.29 | $30.61 | $29.78 | $30.331 | $861.82K | -0.38% |
| 2024-05-24 | $30.41 | $32.50 | $29.45 | $30.4468 | $1.23M | +0.38% |
| 2024-05-23 | $30.20 | $32.43 | $29.00 | $30.3302 | $2.06M | -0.37% |
| 2024-05-22 | $30.90 | $31.06 | $30.00 | $30.4436 | $1.67M | -1.79% |
| 2024-05-21 | $30.75 | $31.36 | $30.34 | $30.9976 | $1.41M | +0.39% |
| 2024-05-20 | $29.33 | $31.38 | $29.19 | $30.8777 | $1.56M | +6.20% |
| 2024-05-19 | $29.616 | $29.86 | $28.79 | $29.0737 | $563.80K | -1.42% |
| 2024-05-18 | $29.67 | $29.93 | $29.06 | $29.4922 | $591.75K | -0.95% |
| 2024-05-17 | $29.47 | $30.02 | $29.16 | $29.7745 | $1.19M | +0.38% |
| 2024-05-16 | $29.13 | $29.6624 | $28.743 | $29.6624 | $1.05M | +1.99% |
| 2024-05-15 | $27.569 | $29.162 | $27.41 | $29.0847 | $716.87K | +6.23% |
| 2024-05-14 | $28.14 | $28.261 | $27.30 | $27.3794 | $210.75K | -2.29% |
| 2024-05-13 | $27.93 | $28.50 | $27.05 | $28.0203 | $708.96K | -0.11% |
| 2024-05-12 | $28.42 | $28.47 | $26.97 | $28.0522 | $585.72K | -1.68% |
| 2024-05-11 | $29.18 | $29.40 | $28.5304 | $28.5304 | $669.45K | -2.30% |
| 2024-05-10 | $29.29 | $29.45 | $28.77 | $29.2034 | $1.29M | -1.39% |
| 2024-05-09 | $29.83 | $30.34 | $29.14 | $29.6147 | $1.31M | -0.01% |
| 2024-05-08 | $29.12 | $29.94 | $28.78 | $29.6163 | $1.31M | +2.72% |
| 2024-05-07 | $29.14 | $29.34 | $28.488 | $28.831 | $919.39K | -0.94% |
| 2024-05-06 | $29.21 | $30.00 | $28.683 | $29.1051 | $1.02M | -0.26% |
| 2024-05-05 | $29.343 | $29.617 | $28.70 | $29.182 | $966.04K | -0.37% |
| 2024-05-04 | $29.67 | $29.964 | $29.156 | $29.2904 | $747.87K | -1.29% |
| 2024-05-03 | $29.173 | $30.17 | $28.852 | $29.6745 | $1.14M | +0.66% |
| 2024-05-02 | $28.71 | $29.86 | $28.53 | $29.4809 | $966.43K | +2.84% |
| 2024-05-01 | $27.31 | $29.09 | $27.20 | $28.6664 | $1.25M | +3.52% |
| 2024-04-30 | $27.52 | $28.27 | $26.44 | $27.6909 | $1.73M | -5.97% |
| 2024-04-29 | $29.39 | $29.643 | $28.32 | $29.4477 | $293.29K | +0.89% |
| 2024-04-28 | $29.58 | $30.10 | $28.31 | $29.1878 | $1.17M | -1.36% |
| 2024-04-27 | $30.25 | $30.42 | $28.92 | $29.5889 | $1.80M | -2.22% |
| 2024-04-26 | $30.52 | $30.73 | $29.61 | $30.262 | $142.12K | -0.24% |
| 2024-04-25 | $30.56 | $31.02 | $29.57 | $30.3338 | $1.85M | +0.02% |
| 2024-04-24 | $30.60 | $31.13 | $28.07 | $30.328 | $1.94M | -1.94% |
| 2024-04-23 | $31.36 | $32.26 | $29.00 | $30.9292 | $1.89M | -1.89% |
| 2024-04-22 | $30.926 | $31.93 | $30.613 | $31.5237 | $1.99M | +1.65% |
| 2024-04-21 | $30.82 | $31.82 | $30.05 | $31.0127 | $1.88M | -0.24% |
| 2024-04-20 | $30.46 | $31.64 | $30.32 | $31.0886 | $1.48M | +3.39% |
| 2024-04-19 | $30.14 | $30.47 | $29.09 | $30.0684 | $1.79M | +3.54% |
| 2024-04-18 | $27.655 | $29.31 | $27.05 | $29.0407 | $452.28K | +5.24% |
| 2024-04-17 | $28.21 | $28.38 | $26.60 | $27.595 | $360.54K | -2.42% |
| 2024-04-16 | $28.42 | $28.83 | $26.79 | $28.2792 | $231.74K | -0.53% |
| 2024-04-15 | $29.97 | $31.46 | $27.21 | $28.4296 | $349.96K | -5.57% |
| 2024-04-14 | $28.153 | $30.40 | $27.24 | $30.1081 | $521.93K | +6.55% |
| 2024-04-13 | $31.75 | $32.35 | $25.19 | $28.2576 | $902.34K | -10.45% |
| 2024-04-12 | $36.15 | $36.30 | $29.50 | $31.5546 | $2.82M | -13.42% |
| 2024-04-11 | $36.76 | $38.73 | $35.64 | $36.4451 | $1.63M | -1.08% |
| 2024-04-10 | $36.24 | $37.48 | $35.95 | $36.8441 | $1.28M | +0.72% |
| 2024-04-09 | $38.27 | $38.31 | $35.20 | $36.5822 | $1.58M | -5.34% |
| 2024-04-08 | $38.78 | $39.61 | $37.71 | $38.645 | $1.54M | +3.15% |
| 2024-04-07 | $37.12 | $37.96 | $36.84 | $37.466 | $233.80K | +0.59% |
| 2024-04-06 | $35.90 | $37.50 | $35.84 | $37.2463 | $893.98K | +2.17% |
| 2024-04-05 | $36.26 | $37.21 | $35.75 | $36.4549 | $1.13M | -0.74% |
| 2024-04-04 | $35.62 | $37.43 | $35.12 | $36.7254 | $3.92M | +2.89% |
| 2024-04-03 | $35.97 | $36.99 | $34.93 | $35.6956 | $341.71K | -0.65% |
| 2024-04-02 | $35.02 | $37.01 | $34.78 | $35.9283 | $1.93M | -4.83% |
| 2024-04-01 | $40.00 | $40.46 | $36.72 | $37.7529 | $719.40K | -5.70% |
| 2024-03-31 | $38.80 | $40.11 | $38.65 | $40.0363 | $354.20K | +2.17% |
| 2024-03-30 | $39.75 | $40.069 | $38.453 | $39.1847 | $1.19M | -0.81% |
| 2024-03-29 | $38.31 | $40.58 | $37.981 | $39.5043 | $1.59M | +1.85% |
| 2024-03-28 | $38.36 | $40.53 | $37.82 | $38.7885 | $1.63M | +1.71% |
| 2024-03-27 | $37.29 | $39.48 | $36.91 | $38.1359 | $1.92M | -1.68% |
| 2024-03-26 | $38.01 | $39.53 | $37.54 | $38.7885 | $484.72K | +1.98% |
| 2024-03-25 | $37.53 | $39.60 | $36.50 | $38.0361 | $1.73M | +1.96% |
| 2024-03-24 | $36.52 | $38.00 | $35.85 | $37.3058 | $1.43M | +3.13% |
| 2024-03-23 | $36.15 | $36.64 | $35.44 | $36.1751 | $1.42M | +3.24% |
| 2024-03-22 | $35.73 | $36.749 | $34.05 | $35.0388 | $294.94K | -1.06% |
| 2024-03-21 | $35.75 | $39.52 | $34.13 | $35.4146 | $2.26M | -0.97% |
| 2024-03-20 | $33.43 | $36.30 | $32.19 | $35.7618 | $2.58M | +8.11% |
| 2024-03-19 | $35.46 | $35.77 | $31.58 | $33.0791 | $3.38M | -6.84% |
| 2024-03-18 | $37.01 | $37.44 | $34.55 | $35.5086 | $478.15K | -4.41% |
| 2024-03-17 | $36.17 | $37.71 | $34.16 | $37.1459 | $494.09K | +2.90% |
| 2024-03-16 | $38.92 | $39.46 | $35.40 | $36.099 | $868.38K | -6.40% |
| 2024-03-15 | $40.60 | $41.28 | $35.67 | $38.569 | $4.09M | -5.03% |
| 2024-03-14 | $42.91 | $42.93 | $38.61 | $40.6113 | $1.61M | -5.36% |
| 2024-03-13 | $42.59 | $44.08 | $41.94 | $42.9113 | $1.96M | +1.23% |
| 2024-03-12 | $43.05 | $43.93 | $39.75 | $42.388 | $5.33M | -0.79% |
| 2024-03-11 | $40.34 | $44.18 | $38.00 | $42.724 | $6.08M | +6.03% |
| 2024-03-10 | $40.37 | $41.36 | $39.166 | $40.2932 | $1.39M | +0.57% |
| 2024-03-09 | $40.459 | $41.08 | $39.68 | $40.0661 | $3.64M | -1.05% |
| 2024-03-08 | $39.17 | $40.90 | $37.35 | $40.4902 | $5.77M | +4.23% |
| 2024-03-07 | $38.70 | $39.82 | $38.00 | $38.8468 | $6.36M | +0.36% |
| 2024-03-06 | $35.47 | $38.96 | $34.72 | $38.7075 | $6.08M | +9.17% |
| 2024-03-05 | $39.27 | $41.21 | $31.57 | $35.4574 | $2.16M | -10.44% |
| 2024-03-04 | $39.67 | $43.27 | $37.83 | $39.5921 | $4.92M | +4.12% |
| 2024-03-03 | $39.88 | $40.25 | $34.65 | $38.0258 | $1.08M | -4.52% |
| 2024-03-02 | $33.96 | $40.88 | $33.87 | $39.828 | $2.02M | +17.24% |
| 2024-03-01 | $31.96 | $34.20 | $31.96 | $33.9707 | $541.17K | +4.98% |
| 2024-02-29 | $33.57 | $34.00 | $31.05 | $32.3584 | $3.78M | +3.71% |
| 2024-02-28 | $32.07 | $33.00 | $28.55 | $31.1995 | $973.80K | -2.86% |
| 2024-02-27 | $31.77 | $32.74 | $31.42 | $32.1192 | $3.09M | +1.06% |
| 2024-02-26 | $31.14 | $32.48 | $30.94 | $31.7817 | $2.88M | +2.27% |
| 2024-02-25 | $29.95 | $31.47 | $29.74 | $31.0758 | $1.86M | +2.65% |
| 2024-02-24 | $29.49 | $30.78 | $29.10 | $30.2725 | $2.52M | +2.76% |
| 2024-02-23 | $29.70 | $29.806 | $28.79 | $29.4594 | $202.74K | +0.30% |
| 2024-02-22 | $30.16 | $30.25 | $28.87 | $29.3722 | $2.14M | -1.62% |
| 2024-02-21 | $28.84 | $30.97 | $28.24 | $29.8564 | $2.16M | +0.05% |
| 2024-02-20 | $30.09 | $30.86 | $28.76 | $29.8422 | $495.97K | +0.65% |
| 2024-02-19 | $29.89 | $30.90 | $28.94 | $29.6487 | $2.02M | -0.52% |
| 2024-02-18 | $29.75 | $30.35 | $29.49 | $29.8042 | $1.48M | -0.64% |
| 2024-02-17 | $29.02 | $30.90 | $28.82 | $29.9974 | $1.62M | +3.37% |
| 2024-02-16 | $28.64 | $29.91 | $28.37 | $29.0181 | $1.39M | +0.68% |
| 2024-02-15 | $28.66 | $29.45 | $28.14 | $28.8224 | $1.69M | +1.34% |
| 2024-02-14 | $28.07 | $29.59 | $27.49 | $28.4398 | $1.85M | +1.68% |
| 2024-02-13 | $27.53 | $29.39 | $27.51 | $27.9692 | $1.76M | +0.56% |
| 2024-02-12 | $27.95 | $28.49 | $27.21 | $27.8137 | $2.13M | +0.22% |
| 2024-02-11 | $27.79 | $27.98 | $27.00 | $27.7534 | $1.37M | +0.42% |
| 2024-02-10 | $27.47 | $27.69 | $26.98 | $27.6381 | $930.45K | +0.96% |
| 2024-02-09 | $27.24 | $27.68 | $26.91 | $27.3741 | $1.21M | +1.00% |
| 2024-02-08 | $27.00 | $27.77 | $26.48 | $27.1033 | $1.52M | +0.44% |
| 2024-02-07 | $26.46 | $27.10 | $26.33 | $26.9837 | $1.61M | +2.24% |
| 2024-02-06 | $27.24 | $28.48 | $25.00 | $26.3924 | $1.32M | -3.26% |
| 2024-02-05 | $27.10 | $27.53 | $26.65 | $27.2813 | $1.12M | +1.21% |
| 2024-02-04 | $27.19 | $27.52 | $26.51 | $26.956 | $942.53K | -1.70% |
| 2024-02-03 | $27.56 | $27.96 | $27.01 | $27.4213 | $962.57K | -0.59% |
| 2024-02-02 | $27.42 | $27.77 | $27.09 | $27.5844 | $1.26M | +0.93% |
| 2024-02-01 | $27.02 | $27.45 | $26.81 | $27.3302 | $1.49M | +1.73% |
| 2024-01-31 | $26.93 | $28.14 | $26.21 | $26.8654 | $1.56M | -1.14% |
| 2024-01-30 | $28.29 | $28.44 | $26.34 | $27.175 | $1.01M | -3.64% |
| 2024-01-29 | $27.70 | $28.69 | $27.60 | $28.2001 | $1.02M | +1.99% |
| 2024-01-28 | $27.81 | $27.92 | $27.14 | $27.6496 | $965.48K | -0.97% |
| 2024-01-27 | $27.83 | $28.59 | $25.28 | $27.9195 | $1.09M | +0.60% |
| 2024-01-26 | $27.82 | $28.15 | $27.51 | $27.754 | $1.33M | +2.82% |
| 2024-01-25 | $27.034 | $27.185 | $26.38 | $26.9932 | $173.21K | +0.63% |
| 2024-01-24 | $27.25 | $27.28 | $26.39 | $26.8247 | $1.83M | -1.09% |
| 2024-01-23 | $26.49 | $27.68 | $26.21 | $27.1215 | $2.36M | -1.66% |
| 2024-01-22 | $28.573 | $28.82 | $27.30 | $27.5789 | $274.48K | -2.02% |
| 2024-01-21 | $28.96 | $29.93 | $27.47 | $28.1479 | $1.41M | -2.49% |
| 2024-01-20 | $27.88 | $29.83 | $27.84 | $28.8661 | $1.55M | +3.96% |
| 2024-01-19 | $26.76 | $28.36 | $25.80 | $27.7675 | $1.93M | -0.41% |
| 2024-01-18 | $28.89 | $29.17 | $27.34 | $27.8822 | $286.55K | -3.17% |
| 2024-01-17 | $29.10 | $31.33 | $28.43 | $28.794 | $2.12M | -1.29% |
| 2024-01-16 | $29.67 | $29.75 | $28.56 | $29.1715 | $2.96M | -1.11% |
| 2024-01-15 | $28.72 | $29.72 | $28.65 | $29.4998 | $2.84M | +3.15% |
| 2024-01-14 | $29.27 | $29.75 | $28.09 | $28.5988 | $2.88M | -2.60% |
| 2024-01-13 | $29.63 | $30.35 | $28.87 | $29.3617 | $3.13M | -0.11% |
| 2024-01-12 | $29.85 | $30.82 | $27.99 | $29.3931 | $3.94M | -1.83% |
| 2024-01-11 | $29.85 | $30.99 | $27.12 | $29.9405 | $4.16M | +0.81% |
| 2024-01-10 | $27.59 | $30.99 | $27.26 | $29.7011 | $4.23M | +8.09% |
| 2024-01-09 | $27.14 | $28.15 | $26.27 | $27.4778 | $3.14M | -3.31% |
| 2024-01-08 | $27.13 | $28.51 | $25.28 | $28.4172 | $470.93K | +3.82% |
| 2024-01-07 | $28.50 | $28.73 | $25.67 | $27.3712 | $2.53M | -4.37% |
| 2024-01-06 | $28.93 | $30.49 | $28.22 | $28.6225 | $4.21M | -1.83% |
| 2024-01-05 | $28.74 | $29.90 | $27.70 | $29.1568 | $6.08M | -2.84% |
| 2024-01-04 | $28.97 | $30.568 | $28.40 | $30.0076 | $305.77K | +3.65% |
| 2024-01-03 | $32.83 | $33.44 | $26.08 | $28.9503 | $656.63K | -11.77% |
| 2024-01-02 | $33.29 | $33.92 | $32.32 | $32.8106 | $382.33K | -0.30% |
| 2024-01-01 | $32.05 | $33.79 | $31.95 | $32.9086 | $4.28M | +3.03% |
Frequently asked questions
What was the Dash price on January 1, 2024?
DASH opened 2024-01-01 at $32.05 and closed that day at $32.9086.
What was the highest price of Dash in 2024?
The highest was $73.17 on 2024-12-05; the lowest was $19.36 on 2024-08-04.
How much did Dash change in 2024?
DASH moved +18.17% in 2024, from $32.05 to $37.8733.
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.