Dash price history in 2025
In 2025 Dash (DASH) went from $38.15 on 2025-01-01 to $41.6336 on 2025-12-31, a change of +9.13%. The highest price was $149.97 on 2025-11-04 and the lowest $17.42 on 2025-06-22. About $2.43B was traded across the year. The best day was 2025-11-01 (+39.86%) and the worst 2025-11-08 (-19.70%).
$38.15Open · 2025-01-01
$41.6336Close · 2025-12-31
$149.97High · 2025-11-04
$17.42Low · 2025-06-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $38.15 | $44.74 | $30.63 | $33.4384 | $42.68M | -12.35% |
| February | $33.90 | $34.79 | $20.14 | $25.9405 | $55.05M | -23.48% |
| March | $25.91 | $27.99 | $19.86 | $22.5791 | $84.73M | -12.86% |
| April | $22.34 | $24.96 | $17.82 | $23.468 | $58.85M | +5.05% |
| May | $23.34 | $26.07 | $20.52 | $21.8222 | $58.52M | -6.50% |
| June | $21.90 | $23.02 | $17.42 | $19.7743 | $43.32M | -9.71% |
| July | $20.03 | $25.95 | $19.04 | $20.688 | $83.96M | +3.29% |
| August | $20.54 | $24.87 | $19.78 | $23.61 | $93.66M | +14.95% |
| September | $23.59 | $25.65 | $19.80 | $22.4301 | $87.42M | -4.92% |
| October | $22.41 | $61.76 | $22.16 | $52.624 | $576.82M | +134.82% |
| November | $52.88 | $149.97 | $52.24 | $53.4088 | $993.87M | +1.00% |
| December | $53.38 | $53.47 | $35.14 | $41.6336 | $247.10M | -22.01% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $42.63 | $43.48 | $40.73 | $41.6336 | $2.99M | -1.51% |
| 2025-12-30 | $42.77 | $43.64 | $42.11 | $42.2732 | $4.83M | -1.28% |
| 2025-12-29 | $44.04 | $45.24 | $41.97 | $42.8197 | $9.52M | -2.78% |
| 2025-12-28 | $44.58 | $45.89 | $43.46 | $44.0435 | $5.10M | -1.43% |
| 2025-12-27 | $39.28 | $47.22 | $39.07 | $44.6839 | $15.67M | +13.88% |
| 2025-12-26 | $38.00 | $39.83 | $37.80 | $39.2384 | $2.29M | +2.07% |
| 2025-12-25 | $38.35 | $40.39 | $37.84 | $38.4432 | $5.70M | -0.78% |
| 2025-12-24 | $37.77 | $38.7454 | $36.24 | $38.7454 | $5.32M | +3.07% |
| 2025-12-23 | $38.18 | $38.81 | $36.70 | $37.591 | $4.14M | -0.93% |
| 2025-12-22 | $38.48 | $39.39 | $37.37 | $37.9431 | $5.94M | -1.73% |
| 2025-12-21 | $40.00 | $40.09 | $37.76 | $38.6097 | $5.85M | -3.63% |
| 2025-12-20 | $38.63 | $41.28 | $38.41 | $40.0647 | $3.13M | +2.19% |
| 2025-12-19 | $36.02 | $39.83 | $35.69 | $39.205 | $9.53M | +9.64% |
| 2025-12-18 | $38.08 | $39.19 | $35.14 | $35.7582 | $3.52M | -6.71% |
| 2025-12-17 | $41.13 | $41.50 | $37.98 | $38.3284 | $5.77M | -6.16% |
| 2025-12-16 | $40.91 | $42.68 | $39.24 | $40.8435 | $7.65M | -1.31% |
| 2025-12-15 | $40.99 | $43.70 | $39.12 | $41.3872 | $11.54M | -0.43% |
| 2025-12-14 | $44.96 | $45.50 | $40.72 | $41.5648 | $7.66M | -7.63% |
| 2025-12-13 | $46.50 | $47.20 | $44.27 | $44.996 | $3.67M | -1.85% |
| 2025-12-12 | $48.06 | $48.68 | $45.57 | $45.8426 | $8.01M | -4.68% |
| 2025-12-11 | $46.86 | $49.60 | $45.53 | $48.0949 | $7.55M | +2.56% |
| 2025-12-10 | $50.41 | $53.26 | $46.48 | $46.894 | $9.02M | -5.30% |
| 2025-12-09 | $49.72 | $51.50 | $47.28 | $49.5164 | $18.42M | -1.26% |
| 2025-12-08 | $44.57 | $52.56 | $44.57 | $50.1476 | $20.18M | +12.61% |
| 2025-12-07 | $47.40 | $47.62 | $43.39 | $44.5325 | $5.91M | -3.48% |
| 2025-12-06 | $46.93 | $48.33 | $43.80 | $46.1395 | $7.25M | -1.73% |
| 2025-12-05 | $49.19 | $51.29 | $46.51 | $46.9534 | $10.43M | -3.68% |
| 2025-12-04 | $49.45 | $52.42 | $47.10 | $48.7449 | $10.74M | -1.25% |
| 2025-12-03 | $47.48 | $52.73 | $46.74 | $49.3598 | $14.59M | +4.28% |
| 2025-12-02 | $48.37 | $51.06 | $46.10 | $47.3328 | $6.80M | -1.96% |
| 2025-12-01 | $53.38 | $53.47 | $46.64 | $48.2785 | $8.37M | -9.61% |
| 2025-11-30 | $56.57 | $57.45 | $53.18 | $53.4088 | $3.24M | -4.32% |
| 2025-11-29 | $57.24 | $57.52 | $54.86 | $55.8223 | $6.99M | -3.48% |
| 2025-11-28 | $61.26 | $61.26 | $57.19 | $57.8379 | $13.18M | -4.83% |
| 2025-11-27 | $68.42 | $70.02 | $60.55 | $60.7743 | $17.89M | -9.80% |
| 2025-11-26 | $58.77 | $70.11 | $57.93 | $67.3745 | $29.25M | +17.99% |
| 2025-11-25 | $56.64 | $57.67 | $54.30 | $57.101 | $4.74M | +1.28% |
| 2025-11-24 | $56.45 | $60.86 | $54.92 | $56.3816 | $12.52M | -0.56% |
| 2025-11-23 | $57.01 | $62.55 | $56.40 | $56.697 | $9.99M | -0.36% |
| 2025-11-22 | $60.56 | $61.57 | $52.67 | $56.9014 | $10.31M | -4.29% |
| 2025-11-21 | $72.89 | $74.37 | $58.59 | $59.4516 | $22.64M | -18.72% |
| 2025-11-20 | $79.87 | $85.95 | $72.70 | $73.1463 | $16.46M | -7.32% |
| 2025-11-19 | $77.77 | $82.80 | $72.69 | $78.9255 | $20.07M | +1.75% |
| 2025-11-18 | $82.35 | $82.35 | $70.33 | $77.5711 | $22.27M | -5.63% |
| 2025-11-17 | $85.49 | $91.49 | $78.72 | $82.198 | $24.61M | -3.33% |
| 2025-11-16 | $97.85 | $104.35 | $83.00 | $85.0277 | $58.53M | -11.94% |
| 2025-11-15 | $74.44 | $100.00 | $70.23 | $96.5555 | $56.84M | +29.84% |
| 2025-11-14 | $63.65 | $78.06 | $61.53 | $74.3665 | $22.79M | +17.00% |
| 2025-11-13 | $67.15 | $71.64 | $61.59 | $63.5595 | $11.61M | -5.36% |
| 2025-11-12 | $67.11 | $72.34 | $63.54 | $67.1609 | $17.23M | +0.56% |
| 2025-11-11 | $72.70 | $77.46 | $65.56 | $66.7857 | $16.21M | -8.43% |
| 2025-11-10 | $81.56 | $85.65 | $71.20 | $72.9329 | $19.26M | -10.26% |
| 2025-11-09 | $81.59 | $96.57 | $72.87 | $81.2674 | $37.40M | -0.33% |
| 2025-11-08 | $101.26 | $103.10 | $75.10 | $81.5353 | $39.33M | -19.70% |
| 2025-11-07 | $112.93 | $130.00 | $100.00 | $101.537 | $50.89M | -7.03% |
| 2025-11-06 | $106.80 | $133.48 | $97.33 | $109.2096 | $9.42M | +4.42% |
| 2025-11-05 | $121.19 | $123.15 | $99.63 | $104.5831 | $56.02M | -13.74% |
| 2025-11-04 | $119.04 | $149.97 | $109.96 | $121.2458 | $125.29M | +2.02% |
| 2025-11-03 | $89.73 | $119.91 | $80.00 | $118.8458 | $77.94M | +32.54% |
| 2025-11-02 | $73.76 | $97.40 | $66.00 | $89.6703 | $97.14M | +21.84% |
| 2025-11-01 | $52.88 | $76.76 | $52.24 | $73.5991 | $83.80M | +39.86% |
| 2025-10-31 | $43.99 | $53.28 | $43.65 | $52.624 | $13.75M | +19.72% |
| 2025-10-30 | $46.38 | $47.60 | $41.13 | $43.9546 | $8.67M | -2.97% |
| 2025-10-29 | $45.76 | $49.50 | $45.24 | $45.3006 | $13.21M | -1.07% |
| 2025-10-28 | $48.66 | $49.73 | $45.13 | $45.7892 | $8.34M | -6.27% |
| 2025-10-27 | $49.88 | $54.27 | $48.00 | $48.8512 | $15.84M | -3.09% |
| 2025-10-26 | $42.04 | $51.95 | $41.22 | $50.4066 | $26.02M | +20.23% |
| 2025-10-25 | $41.90 | $42.39 | $40.51 | $41.9248 | $4.07M | +0.51% |
| 2025-10-24 | $41.80 | $43.50 | $39.34 | $41.713 | $10.07M | -0.37% |
| 2025-10-23 | $41.61 | $43.59 | $40.87 | $41.8669 | $5.30M | +0.49% |
| 2025-10-22 | $45.22 | $47.59 | $40.68 | $41.6611 | $13.10M | -7.69% |
| 2025-10-21 | $48.91 | $51.02 | $44.27 | $45.1325 | $20.74M | -7.75% |
| 2025-10-20 | $43.62 | $51.87 | $41.49 | $48.9227 | $21.97M | +11.66% |
| 2025-10-19 | $42.59 | $45.78 | $41.78 | $43.8155 | $7.79M | +2.12% |
| 2025-10-18 | $43.25 | $47.77 | $42.08 | $42.9073 | $12.94M | -1.17% |
| 2025-10-17 | $42.21 | $47.14 | $38.73 | $43.4138 | $20.40M | +2.92% |
| 2025-10-16 | $45.62 | $49.92 | $41.82 | $42.1807 | $18.01M | -7.31% |
| 2025-10-15 | $45.22 | $52.94 | $44.35 | $45.5048 | $22.55M | -1.24% |
| 2025-10-14 | $50.73 | $51.26 | $43.48 | $46.0781 | $20.68M | -9.18% |
| 2025-10-13 | $53.20 | $61.76 | $49.44 | $50.7368 | $29.10M | -3.58% |
| 2025-10-12 | $39.60 | $59.44 | $37.11 | $52.622 | $63.73M | +33.59% |
| 2025-10-11 | $37.73 | $43.69 | $33.51 | $39.3914 | $23.14M | +3.84% |
| 2025-10-10 | $35.11 | $49.12 | $30.26 | $37.9362 | $68.73M | +8.03% |
| 2025-10-09 | $33.13 | $36.30 | $30.05 | $35.1161 | $13.13M | +5.83% |
| 2025-10-08 | $29.92 | $34.42 | $28.46 | $33.1823 | $10.07M | +10.59% |
| 2025-10-07 | $34.50 | $34.61 | $29.75 | $30.0044 | $4.69M | -13.07% |
| 2025-10-06 | $35.40 | $35.93 | $34.21 | $34.5175 | $5.03M | -1.65% |
| 2025-10-05 | $34.24 | $37.00 | $33.55 | $35.095 | $16.72M | +2.63% |
| 2025-10-04 | $31.58 | $36.78 | $29.62 | $34.195 | $11.97M | +10.23% |
| 2025-10-03 | $32.64 | $35.97 | $31.0209 | $31.0209 | $16.20M | -4.97% |
| 2025-10-02 | $31.25 | $38.97 | $29.63 | $32.642 | $29.40M | +4.47% |
| 2025-10-01 | $22.41 | $34.29 | $22.16 | $31.2446 | $21.44M | +39.30% |
| 2025-09-30 | $22.68 | $23.02 | $21.94 | $22.4301 | $1.07M | -0.07% |
| 2025-09-29 | $21.30 | $23.00 | $21.25 | $22.4461 | $3.61M | +5.43% |
| 2025-09-28 | $20.92 | $21.34 | $20.63 | $21.29 | $439.31K | +1.91% |
| 2025-09-27 | $21.06 | $21.17 | $20.63 | $20.8913 | $2.04M | +0.04% |
| 2025-09-26 | $20.28 | $21.21 | $20.26 | $20.8828 | $2.12M | +3.44% |
| 2025-09-25 | $20.79 | $20.79 | $19.80 | $20.1882 | $3.31M | -3.48% |
| 2025-09-24 | $21.32 | $21.65 | $20.06 | $20.9151 | $3.36M | -1.35% |
| 2025-09-23 | $21.14 | $22.10 | $20.68 | $21.2023 | $2.82M | +0.46% |
| 2025-09-22 | $22.92 | $23.01 | $20.32 | $21.1051 | $3.81M | -8.07% |
| 2025-09-21 | $23.28 | $23.36 | $22.83 | $22.9571 | $601.22K | -0.75% |
| 2025-09-20 | $23.19 | $23.61 | $22.85 | $23.1303 | $1.49M | -0.92% |
| 2025-09-19 | $24.39 | $24.67 | $23.01 | $23.345 | $2.35M | -4.29% |
| 2025-09-18 | $24.00 | $24.49 | $23.87 | $24.3906 | $1.07M | +0.94% |
| 2025-09-17 | $23.31 | $24.50 | $23.19 | $24.1628 | $3.25M | +2.64% |
| 2025-09-16 | $23.24 | $23.91 | $22.90 | $23.5417 | $2.47M | +0.52% |
| 2025-09-15 | $24.25 | $24.48 | $22.76 | $23.4188 | $3.33M | -3.61% |
| 2025-09-14 | $25.36 | $25.36 | $23.96 | $24.2953 | $843.25K | +0.47% |
| 2025-09-13 | $25.14 | $25.37 | $24.03 | $24.1806 | $2.31M | -3.55% |
| 2025-09-12 | $24.34 | $25.57 | $24.31 | $25.0708 | $3.53M | +2.43% |
| 2025-09-11 | $24.32 | $25.29 | $24.18 | $24.4763 | $2.88M | +0.07% |
| 2025-09-10 | $25.05 | $25.38 | $24.17 | $24.4603 | $3.92M | -2.02% |
| 2025-09-09 | $24.73 | $25.38 | $24.50 | $24.9649 | $3.68M | +0.32% |
| 2025-09-08 | $25.33 | $25.65 | $24.38 | $24.8853 | $7.21M | -0.48% |
| 2025-09-07 | $25.15 | $25.48 | $24.44 | $25.0064 | $7.42M | +5.96% |
| 2025-09-06 | $23.94 | $24.10 | $23.41 | $23.6005 | $495.27K | -0.55% |
| 2025-09-05 | $23.65 | $24.10 | $23.43 | $23.7315 | $2.91M | +1.15% |
| 2025-09-04 | $23.32 | $24.34 | $23.08 | $23.4628 | $4.22M | -0.58% |
| 2025-09-03 | $23.78 | $24.14 | $23.12 | $23.5992 | $4.09M | +0.06% |
| 2025-09-02 | $23.05 | $23.86 | $22.82 | $23.5854 | $3.63M | +2.98% |
| 2025-09-01 | $23.59 | $23.60 | $22.26 | $22.9036 | $3.16M | -2.99% |
| 2025-08-31 | $24.24 | $24.87 | $23.58 | $23.61 | $2.64M | -2.25% |
| 2025-08-30 | $22.85 | $24.87 | $22.81 | $24.1537 | $6.49M | +6.05% |
| 2025-08-29 | $23.47 | $23.63 | $22.32 | $22.7765 | $1.91M | +0.74% |
| 2025-08-28 | $23.32 | $23.62 | $22.52 | $22.6093 | $2.00M | -3.49% |
| 2025-08-27 | $23.52 | $23.91 | $23.21 | $23.4264 | $4.35M | +0.26% |
| 2025-08-26 | $21.72 | $23.61 | $21.44 | $23.3656 | $4.70M | +7.69% |
| 2025-08-25 | $22.94 | $23.28 | $21.41 | $21.6961 | $1.39M | -5.42% |
| 2025-08-24 | $23.27 | $23.68 | $22.50 | $22.94 | $994.36K | -0.61% |
| 2025-08-23 | $23.00 | $23.77 | $22.50 | $23.0798 | $3.99M | +0.18% |
| 2025-08-22 | $22.57 | $23.89 | $22.57 | $23.0383 | $5.77M | +3.16% |
| 2025-08-21 | $21.79 | $22.82 | $21.14 | $22.332 | $3.48M | +1.58% |
| 2025-08-20 | $21.68 | $22.45 | $21.51 | $21.9847 | $3.29M | +2.24% |
| 2025-08-19 | $21.91 | $21.92 | $21.19 | $21.5029 | $3.59M | -2.48% |
| 2025-08-18 | $22.27 | $22.75 | $21.74 | $22.0493 | $2.67M | -2.14% |
| 2025-08-17 | $23.42 | $23.46 | $21.97 | $22.5316 | $2.79M | -3.27% |
| 2025-08-16 | $22.26 | $23.49 | $22.26 | $23.2922 | $2.33M | +4.64% |
| 2025-08-15 | $22.21 | $22.75 | $21.55 | $22.26 | $817.54K | +1.16% |
| 2025-08-14 | $23.20 | $24.10 | $21.81 | $22.0053 | $4.08M | -5.00% |
| 2025-08-13 | $23.71 | $24.24 | $22.13 | $23.1636 | $4.71M | -1.75% |
| 2025-08-12 | $23.26 | $24.03 | $23.09 | $23.576 | $4.98M | +4.53% |
| 2025-08-11 | $23.08 | $23.76 | $22.34 | $22.5537 | $1.73M | -2.71% |
| 2025-08-10 | $23.18 | $23.52 | $22.49 | $23.1828 | $3.46M | +0.65% |
| 2025-08-09 | $22.60 | $23.49 | $22.51 | $23.0342 | $3.19M | +0.80% |
| 2025-08-08 | $21.97 | $22.93 | $21.82 | $22.851 | $2.96M | +2.95% |
| 2025-08-07 | $21.67 | $22.96 | $21.30 | $22.1953 | $3.12M | +4.00% |
| 2025-08-06 | $21.10 | $21.50 | $20.61 | $21.3417 | $1.75M | +0.45% |
| 2025-08-05 | $21.76 | $21.77 | $20.74 | $21.2453 | $2.65M | -2.45% |
| 2025-08-04 | $20.63 | $21.86 | $20.53 | $21.7778 | $1.05M | +4.46% |
| 2025-08-03 | $20.06 | $20.8472 | $19.90 | $20.8472 | $1.33M | +2.96% |
| 2025-08-02 | $20.38 | $20.60 | $19.78 | $20.248 | $1.99M | +0.17% |
| 2025-08-01 | $20.54 | $20.92 | $20.02 | $20.2129 | $3.46M | -2.30% |
| 2025-07-31 | $21.40 | $21.65 | $20.16 | $20.688 | $2.98M | -3.14% |
| 2025-07-30 | $21.20 | $21.44 | $20.31 | $21.3576 | $2.83M | +1.17% |
| 2025-07-29 | $21.73 | $22.08 | $20.89 | $21.11 | $2.99M | -2.02% |
| 2025-07-28 | $23.17 | $23.75 | $21.5456 | $21.5456 | $3.41M | -5.75% |
| 2025-07-27 | $22.49 | $23.28 | $22.34 | $22.8589 | $2.74M | +1.36% |
| 2025-07-26 | $22.73 | $22.98 | $22.26 | $22.5511 | $2.18M | -0.59% |
| 2025-07-25 | $22.78 | $23.05 | $22.07 | $22.6842 | $2.30M | +0.33% |
| 2025-07-24 | $23.28 | $23.60 | $22.00 | $22.6096 | $3.08M | -2.45% |
| 2025-07-23 | $24.38 | $24.46 | $21.93 | $23.1775 | $4.11M | -8.89% |
| 2025-07-22 | $25.00 | $25.68 | $24.22 | $25.4398 | $1.59M | +2.13% |
| 2025-07-21 | $25.52 | $25.58 | $24.24 | $24.9096 | $4.82M | -1.70% |
| 2025-07-20 | $24.35 | $25.95 | $24.16 | $25.3399 | $5.39M | +4.08% |
| 2025-07-19 | $23.65 | $24.80 | $23.03 | $24.3473 | $1.39M | +3.39% |
| 2025-07-18 | $22.64 | $24.87 | $22.57 | $23.5485 | $5.06M | +4.17% |
| 2025-07-17 | $22.67 | $22.99 | $22.16 | $22.6051 | $1.29M | -0.36% |
| 2025-07-16 | $22.32 | $23.08 | $21.73 | $22.6872 | $3.50M | +1.66% |
| 2025-07-15 | $22.14 | $22.38 | $21.13 | $22.3159 | $2.78M | +2.01% |
| 2025-07-14 | $22.29 | $23.00 | $21.44 | $21.876 | $3.96M | -2.12% |
| 2025-07-13 | $22.66 | $23.20 | $21.88 | $22.3501 | $5.31M | +2.44% |
| 2025-07-12 | $21.79 | $22.11 | $21.16 | $21.8174 | $1.26M | +1.25% |
| 2025-07-11 | $21.92 | $22.53 | $21.17 | $21.5476 | $5.67M | -0.87% |
| 2025-07-10 | $20.72 | $22.41 | $20.69 | $21.7362 | $4.69M | +4.85% |
| 2025-07-09 | $20.08 | $20.89 | $19.82 | $20.7303 | $2.13M | +2.97% |
| 2025-07-08 | $19.86 | $20.19 | $19.62 | $20.1324 | $1.40M | +1.37% |
| 2025-07-07 | $20.04 | $20.28 | $19.69 | $19.8606 | $1.19M | -0.74% |
| 2025-07-06 | $19.81 | $20.30 | $19.66 | $20.0082 | $1.13M | +0.56% |
| 2025-07-05 | $19.73 | $19.98 | $19.59 | $19.8972 | $675.91K | +0.97% |
| 2025-07-04 | $20.44 | $20.54 | $19.66 | $19.706 | $769.91K | -2.44% |
| 2025-07-03 | $20.32 | $20.90 | $19.85 | $20.1987 | $1.08M | -0.93% |
| 2025-07-02 | $19.97 | $20.96 | $19.96 | $20.3877 | $1.86M | +5.92% |
| 2025-07-01 | $20.03 | $20.09 | $19.04 | $19.2481 | $379.90K | -2.66% |
| 2025-06-30 | $19.98 | $20.44 | $19.51 | $19.7743 | $1.88M | -1.82% |
| 2025-06-29 | $19.88 | $22.11 | $19.63 | $20.1406 | $1.47M | +1.41% |
| 2025-06-28 | $19.48 | $19.93 | $19.36 | $19.8604 | $621.69K | +1.83% |
| 2025-06-27 | $19.26 | $19.60 | $19.02 | $19.5034 | $722.99K | +0.82% |
| 2025-06-26 | $19.29 | $19.62 | $19.12 | $19.3443 | $762.41K | -0.99% |
| 2025-06-25 | $20.13 | $20.31 | $19.5369 | $19.5369 | $1.06M | -1.90% |
| 2025-06-24 | $19.94 | $20.70 | $19.71 | $19.9151 | $1.21M | +0.35% |
| 2025-06-23 | $18.60 | $21.07 | $18.27 | $19.8465 | $2.46M | +7.54% |
| 2025-06-22 | $17.93 | $18.99 | $17.42 | $18.4555 | $2.25M | +1.22% |
| 2025-06-21 | $19.31 | $19.40 | $17.78 | $18.2337 | $3.34M | -6.14% |
| 2025-06-20 | $19.76 | $19.76 | $19.03 | $19.4261 | $1.29M | -1.87% |
| 2025-06-19 | $19.69 | $20.24 | $19.58 | $19.7969 | $902.25K | +0.15% |
| 2025-06-18 | $19.62 | $20.05 | $19.17 | $19.7677 | $921.34K | +0.90% |
| 2025-06-17 | $19.83 | $20.03 | $19.18 | $19.591 | $1.30M | -2.01% |
| 2025-06-16 | $20.71 | $20.88 | $19.60 | $19.9923 | $1.68M | -2.26% |
| 2025-06-15 | $20.24 | $20.90 | $19.90 | $20.4552 | $1.11M | +1.33% |
| 2025-06-14 | $20.26 | $20.67 | $20.05 | $20.1876 | $1.13M | -0.87% |
| 2025-06-13 | $20.70 | $20.72 | $19.56 | $20.365 | $1.38M | -0.34% |
| 2025-06-12 | $21.17 | $21.49 | $19.51 | $20.4337 | $2.56M | -6.71% |
| 2025-06-11 | $22.69 | $22.72 | $21.68 | $21.9023 | $804.89K | -2.83% |
| 2025-06-10 | $22.56 | $23.02 | $22.02 | $22.5406 | $2.56M | +0.38% |
| 2025-06-09 | $21.64 | $22.94 | $21.64 | $22.4545 | $1.96M | +4.08% |
| 2025-06-08 | $21.62 | $21.99 | $21.19 | $21.574 | $1.03M | -0.06% |
| 2025-06-07 | $21.27 | $21.76 | $21.23 | $21.5867 | $567.50K | +0.73% |
| 2025-06-06 | $21.025 | $21.53 | $21.025 | $21.4304 | $1.12M | +4.25% |
| 2025-06-05 | $21.53 | $21.75 | $20.37 | $20.5577 | $730.22K | -4.74% |
| 2025-06-04 | $22.21 | $22.21 | $21.18 | $21.5806 | $1.61M | -2.91% |
| 2025-06-03 | $22.35 | $22.55 | $21.94 | $22.2273 | $1.25M | -0.51% |
| 2025-06-02 | $21.86 | $22.63 | $21.63 | $22.3421 | $2.09M | +1.67% |
| 2025-06-01 | $21.90 | $22.19 | $21.61 | $21.9759 | $1.56M | +0.70% |
| 2025-05-31 | $21.77 | $22.12 | $21.01 | $21.8222 | $1.14M | +0.17% |
| 2025-05-30 | $23.20 | $23.36 | $21.72 | $21.7853 | $2.47M | -6.09% |
| 2025-05-29 | $23.82 | $24.26 | $23.09 | $23.1973 | $432.61K | -1.73% |
| 2025-05-28 | $23.72 | $24.26 | $23.32 | $23.605 | $1.60M | -0.85% |
| 2025-05-27 | $23.96 | $24.49 | $23.67 | $23.8075 | $2.12M | +0.13% |
| 2025-05-26 | $23.85 | $24.19 | $23.13 | $23.7757 | $1.79M | +0.09% |
| 2025-05-25 | $23.08 | $24.07 | $22.78 | $23.7542 | $2.37M | +2.58% |
| 2025-05-24 | $23.66 | $23.66 | $22.56 | $23.1566 | $1.49M | -1.46% |
| 2025-05-23 | $24.34 | $25.64 | $23.23 | $23.4999 | $2.66M | -6.17% |
| 2025-05-22 | $24.00 | $25.62 | $23.89 | $25.0442 | $922.20K | +4.35% |
| 2025-05-21 | $23.56 | $24.31 | $23.17 | $24.00 | $732.42K | +0.78% |
| 2025-05-20 | $23.37 | $24.95 | $22.63 | $23.8135 | $2.11M | +1.80% |
| 2025-05-19 | $23.25 | $24.19 | $23.13 | $23.3916 | $1.61M | -0.53% |
| 2025-05-18 | $24.02 | $24.05 | $22.57 | $23.5155 | $1.93M | +2.50% |
| 2025-05-17 | $23.41 | $23.52 | $22.63 | $22.9427 | $581.97K | -1.06% |
| 2025-05-16 | $23.75 | $24.15 | $23.06 | $23.1893 | $1.31M | -2.39% |
| 2025-05-15 | $24.78 | $25.32 | $22.72 | $23.7565 | $2.49M | -1.71% |
| 2025-05-14 | $25.18 | $25.33 | $22.74 | $24.171 | $2.93M | -4.71% |
| 2025-05-13 | $24.70 | $26.07 | $24.68 | $25.3668 | $3.33M | +2.49% |
| 2025-05-12 | $24.76 | $25.62 | $23.734 | $24.751 | $3.38M | +0.27% |
| 2025-05-11 | $24.51 | $26.00 | $24.22 | $24.6853 | $3.97M | -0.73% |
| 2025-05-10 | $24.06 | $25.32 | $24.00 | $24.867 | $2.99M | +3.52% |
| 2025-05-09 | $23.97 | $24.43 | $23.72 | $24.0204 | $3.38M | +3.78% |
| 2025-05-08 | $21.42 | $23.23 | $21.40 | $23.1463 | $972.69K | +8.20% |
| 2025-05-07 | $21.16 | $21.65 | $20.76 | $21.393 | $992.47K | +0.95% |
| 2025-05-06 | $21.516 | $22.05 | $20.52 | $21.1924 | $1.50M | -2.88% |
| 2025-05-05 | $21.93 | $22.15 | $21.58 | $21.8214 | $665.77K | -0.10% |
| 2025-05-04 | $22.306 | $22.59 | $21.501 | $21.8437 | $1.26M | -2.16% |
| 2025-05-03 | $23.68 | $23.74 | $21.948 | $22.3265 | $1.55M | -4.49% |
| 2025-05-02 | $23.13 | $24.23 | $22.85 | $23.376 | $1.96M | -0.01% |
| 2025-05-01 | $23.34 | $23.93 | $22.86 | $23.3776 | $1.89M | -0.39% |
| 2025-04-30 | $23.13 | $24.54 | $22.86 | $23.468 | $2.37M | +1.11% |
| 2025-04-29 | $23.56 | $24.297 | $22.81 | $23.2102 | $2.34M | -1.21% |
| 2025-04-28 | $21.34 | $24.96 | $20.93 | $23.4953 | $6.30M | +10.51% |
| 2025-04-27 | $22.58 | $22.64 | $21.2616 | $21.2616 | $677.95K | -5.64% |
| 2025-04-26 | $22.37 | $22.80 | $22.20 | $22.5315 | $584.59K | +0.43% |
| 2025-04-25 | $22.19 | $22.80 | $21.97 | $22.4348 | $1.27M | +0.73% |
| 2025-04-24 | $22.23 | $22.593 | $21.58 | $22.2731 | $1.40M | -0.09% |
| 2025-04-23 | $22.38 | $23.09 | $21.56 | $22.2926 | $1.81M | +0.31% |
| 2025-04-22 | $21.123 | $22.2234 | $20.56 | $22.2234 | $1.75M | +5.34% |
| 2025-04-21 | $21.25 | $21.811 | $20.51 | $21.0963 | $1.57M | -1.03% |
| 2025-04-20 | $21.181 | $21.59 | $20.97 | $21.3158 | $1.41M | +0.89% |
| 2025-04-19 | $20.89 | $21.31 | $20.81 | $21.1283 | $1.47M | +0.63% |
| 2025-04-18 | $20.41 | $21.20 | $20.22 | $20.9956 | $1.23M | +2.02% |
| 2025-04-17 | $20.18 | $20.71 | $20.06 | $20.5805 | $1.40M | +1.62% |
| 2025-04-16 | $20.25 | $20.52 | $19.96 | $20.2533 | $2.24M | -0.18% |
| 2025-04-15 | $20.57 | $21.15 | $20.23 | $20.2908 | $2.39M | -1.32% |
| 2025-04-14 | $20.58 | $21.09 | $20.44 | $20.5614 | $1.47M | -0.07% |
| 2025-04-13 | $21.227 | $21.40 | $20.46 | $20.5762 | $1.32M | -2.73% |
| 2025-04-12 | $20.51 | $21.42 | $20.34 | $21.1547 | $1.23M | +3.49% |
| 2025-04-11 | $19.96 | $20.95 | $19.89 | $20.4415 | $834.76K | +1.41% |
| 2025-04-10 | $20.606 | $20.87 | $19.59 | $20.1577 | $1.90M | -2.97% |
| 2025-04-09 | $18.98 | $20.98 | $18.62 | $20.7751 | $1.44M | +7.48% |
| 2025-04-08 | $19.81 | $20.20 | $18.803 | $19.3294 | $1.90M | -2.21% |
| 2025-04-07 | $19.97 | $20.24 | $17.95 | $19.7656 | $3.99M | -0.06% |
| 2025-04-06 | $21.15 | $21.18 | $17.82 | $19.7772 | $4.22M | -7.25% |
| 2025-04-05 | $21.70 | $21.90 | $21.035 | $21.3237 | $1.12M | -1.05% |
| 2025-04-04 | $21.62 | $21.90 | $21.09 | $21.5499 | $1.95M | -0.36% |
| 2025-04-03 | $21.335 | $22.29 | $20.61 | $21.6286 | $2.23M | +1.31% |
| 2025-04-02 | $22.473 | $22.77 | $21.105 | $21.3496 | $2.89M | -5.04% |
| 2025-04-01 | $22.34 | $23.07 | $22.141 | $22.4829 | $2.14M | -0.43% |
| 2025-03-31 | $22.18 | $22.728 | $21.54 | $22.5791 | $1.97M | +2.21% |
| 2025-03-30 | $21.41 | $22.54 | $21.31 | $22.0914 | $1.85M | +3.03% |
| 2025-03-29 | $22.87 | $22.97 | $20.96 | $21.442 | $1.39M | -3.94% |
| 2025-03-28 | $23.91 | $24.09 | $22.3223 | $22.3223 | $2.72M | -6.45% |
| 2025-03-27 | $24.02 | $24.40 | $23.67 | $23.8609 | $1.09M | -0.98% |
| 2025-03-26 | $24.13 | $24.61 | $23.67 | $24.0977 | $2.75M | +0.05% |
| 2025-03-25 | $24.02 | $24.351 | $23.54 | $24.0849 | $2.22M | +0.51% |
| 2025-03-24 | $23.36 | $24.24 | $23.16 | $23.9632 | $2.27M | +1.06% |
| 2025-03-23 | $23.25 | $24.658 | $22.836 | $23.7115 | $4.71M | +1.97% |
| 2025-03-22 | $23.29 | $25.62 | $22.54 | $23.2542 | $3.55M | +0.55% |
| 2025-03-21 | $22.98 | $23.48 | $22.92 | $23.1268 | $2.20M | -0.69% |
| 2025-03-20 | $23.83 | $24.15 | $22.84 | $23.2874 | $2.46M | -3.33% |
| 2025-03-19 | $24.14 | $24.66 | $23.74 | $24.0901 | $3.98M | -0.13% |
| 2025-03-18 | $22.61 | $24.66 | $22.59 | $24.1215 | $4.85M | +5.09% |
| 2025-03-17 | $23.16 | $24.07 | $22.60 | $22.953 | $2.94M | +0.09% |
| 2025-03-16 | $22.77 | $23.45 | $22.40 | $22.9326 | $2.27M | -0.36% |
| 2025-03-15 | $22.732 | $23.33 | $22.408 | $23.0156 | $2.07M | +0.87% |
| 2025-03-14 | $22.279 | $23.218 | $22.12 | $22.8163 | $2.17M | +3.16% |
| 2025-03-13 | $22.14 | $22.48 | $21.55 | $22.1164 | $916.16K | +0.18% |
| 2025-03-12 | $21.64 | $22.50 | $21.54 | $22.077 | $4.66M | +1.74% |
| 2025-03-11 | $20.98 | $22.34 | $19.86 | $21.6986 | $3.51M | +3.51% |
| 2025-03-10 | $21.98 | $23.19 | $20.59 | $20.9627 | $1.86M | -5.34% |
| 2025-03-09 | $24.08 | $24.27 | $21.67 | $22.1461 | $2.65M | -6.00% |
| 2025-03-08 | $24.21 | $24.51 | $23.5591 | $23.5591 | $1.84M | -2.51% |
| 2025-03-07 | $24.40 | $24.99 | $23.27 | $24.1656 | $2.44M | -1.24% |
| 2025-03-06 | $24.96 | $25.40 | $24.109 | $24.4701 | $2.42M | -1.87% |
| 2025-03-05 | $24.18 | $25.144 | $23.80 | $24.9373 | $2.23M | +3.00% |
| 2025-03-04 | $24.04 | $24.66 | $22.22 | $24.2118 | $3.69M | +1.32% |
| 2025-03-03 | $27.33 | $27.49 | $23.80 | $23.896 | $4.07M | -10.55% |
| 2025-03-02 | $25.47 | $27.99 | $25.13 | $26.7133 | $4.51M | +4.39% |
| 2025-03-01 | $25.91 | $26.46 | $24.77 | $25.5907 | $2.50M | -1.35% |
| 2025-02-28 | $26.17 | $26.28 | $23.98 | $25.9405 | $2.61M | -0.14% |
| 2025-02-27 | $26.38 | $27.13 | $25.107 | $25.9773 | $2.99M | -2.05% |
| 2025-02-26 | $25.33 | $26.65 | $24.89 | $26.5215 | $4.70M | +4.70% |
| 2025-02-25 | $24.13 | $25.36 | $22.78 | $25.3308 | $3.33M | +4.95% |
| 2025-02-24 | $27.10 | $27.18 | $23.84 | $24.136 | $4.85M | -5.21% |
| 2025-02-23 | $26.90 | $27.90 | $24.43 | $25.4615 | $974.70K | -6.26% |
| 2025-02-22 | $26.661 | $27.768 | $26.50 | $27.1621 | $1.87M | +1.39% |
| 2025-02-21 | $27.61 | $28.55 | $26.28 | $26.7908 | $3.58M | -3.11% |
| 2025-02-20 | $26.52 | $28.068 | $26.31 | $27.6501 | $1.95M | +4.01% |
| 2025-02-19 | $25.78 | $26.67 | $25.43 | $26.5828 | $3.77M | +2.73% |
| 2025-02-18 | $26.368 | $26.771 | $24.96 | $25.8767 | $2.30M | +0.16% |
| 2025-02-17 | $26.58 | $27.02 | $25.27 | $25.8361 | $1.53M | -3.03% |
| 2025-02-16 | $26.86 | $27.41 | $26.10 | $26.6441 | $1.18M | -1.10% |
| 2025-02-15 | $27.26 | $28.13 | $26.56 | $26.9398 | $1.13M | -2.27% |
| 2025-02-14 | $27.877 | $29.03 | $26.96 | $27.5642 | $1.68M | -1.81% |
| 2025-02-13 | $27.43 | $28.96 | $26.98 | $28.0728 | $1.41M | +1.55% |
| 2025-02-12 | $26.74 | $28.61 | $26.40 | $27.6445 | $1.47M | +2.92% |
| 2025-02-11 | $27.63 | $27.82 | $25.67 | $26.8612 | $1.54M | -1.77% |
| 2025-02-10 | $26.60 | $28.37 | $25.70 | $27.3455 | $1.28M | +6.30% |
| 2025-02-09 | $25.76 | $26.66 | $24.80 | $25.7251 | $319.52K | -0.77% |
| 2025-02-08 | $24.86 | $26.65 | $24.70 | $25.9239 | $944.10K | +3.87% |
| 2025-02-07 | $25.70 | $26.24 | $24.21 | $24.9571 | $1.72M | +1.49% |
| 2025-02-06 | $25.33 | $25.79 | $23.95 | $24.5902 | $445.28K | +1.89% |
| 2025-02-05 | $26.04 | $26.14 | $24.00 | $24.1333 | $1.03M | -6.73% |
| 2025-02-04 | $25.87 | $26.63 | $24.86 | $25.8734 | $1.85M | -3.52% |
| 2025-02-03 | $26.90 | $27.14 | $20.14 | $26.8182 | $1.08M | +2.76% |
| 2025-02-02 | $29.48 | $29.50 | $20.16 | $26.0989 | $3.02M | -14.47% |
| 2025-02-01 | $33.90 | $34.79 | $30.43 | $30.5131 | $517.81K | -8.75% |
| 2025-01-31 | $35.03 | $35.05 | $32.78 | $33.4384 | $1.41M | -1.70% |
| 2025-01-30 | $32.10 | $34.91 | $31.83 | $34.0165 | $365.06K | +6.37% |
| 2025-01-29 | $31.03 | $33.14 | $30.77 | $31.9798 | $409.80K | +2.38% |
| 2025-01-28 | $32.96 | $32.96 | $30.77 | $31.2359 | $1.24M | -5.70% |
| 2025-01-27 | $33.552 | $33.93 | $30.76 | $33.1225 | $1.58M | -0.48% |
| 2025-01-26 | $35.04 | $35.20 | $30.63 | $33.2813 | $1.41M | -5.23% |
| 2025-01-25 | $35.47 | $35.64 | $34.85 | $35.1165 | $1.18M | -0.33% |
| 2025-01-24 | $35.65 | $35.84 | $34.55 | $35.2316 | $1.25M | -1.03% |
| 2025-01-23 | $35.69 | $36.39 | $34.30 | $35.5968 | $1.79M | -0.47% |
| 2025-01-22 | $36.52 | $36.90 | $34.51 | $35.7654 | $1.46M | -2.38% |
| 2025-01-21 | $36.78 | $38.15 | $36.05 | $36.6374 | $1.71M | +0.14% |
| 2025-01-20 | $36.61 | $37.37 | $34.41 | $36.5848 | $2.79M | +1.08% |
| 2025-01-19 | $38.87 | $39.39 | $34.70 | $36.1949 | $3.51M | -8.18% |
| 2025-01-18 | $40.25 | $40.62 | $35.78 | $39.4198 | $2.18M | -9.52% |
| 2025-01-17 | $39.52 | $44.51 | $39.50 | $43.5683 | $1.44M | +10.14% |
| 2025-01-16 | $40.11 | $40.76 | $38.56 | $39.5559 | $761.60K | -0.75% |
| 2025-01-15 | $37.94 | $40.449 | $36.83 | $39.8542 | $1.94M | +5.41% |
| 2025-01-14 | $35.41 | $37.93 | $35.12 | $37.8086 | $281.87K | +6.90% |
| 2025-01-13 | $36.85 | $37.73 | $33.03 | $35.3674 | $592.88K | -1.38% |
| 2025-01-12 | $37.35 | $37.71 | $33.00 | $35.8627 | $863.08K | -3.89% |
| 2025-01-11 | $37.474 | $37.92 | $36.608 | $37.3144 | $534.70K | -0.18% |
| 2025-01-10 | $36.84 | $37.86 | $36.09 | $37.3812 | $1.14M | +1.69% |
| 2025-01-09 | $37.43 | $37.65 | $35.63 | $36.761 | $1.31M | -2.04% |
| 2025-01-08 | $37.95 | $38.18 | $35.42 | $37.5262 | $1.51M | -1.95% |
| 2025-01-07 | $39.99 | $40.29 | $36.75 | $38.2739 | $1.61M | -8.75% |
| 2025-01-06 | $43.883 | $44.74 | $40.81 | $41.9456 | $1.50M | -4.57% |
| 2025-01-05 | $42.865 | $44.54 | $42.02 | $43.9555 | $1.58M | +1.60% |
| 2025-01-04 | $43.077 | $43.758 | $42.01 | $43.2632 | $1.10M | +1.34% |
| 2025-01-03 | $40.30 | $43.87 | $39.30 | $42.6898 | $1.90M | +6.16% |
| 2025-01-02 | $39.41 | $41.40 | $38.88 | $40.2132 | $900.86K | +0.56% |
| 2025-01-01 | $38.15 | $40.64 | $37.21 | $39.9886 | $1.42M | +5.59% |
Frequently asked questions
What was the Dash price on January 1, 2025?
DASH opened 2025-01-01 at $38.15 and closed that day at $39.9886.
What was the highest price of Dash in 2025?
The highest was $149.97 on 2025-11-04; the lowest was $17.42 on 2025-06-22.
How much did Dash change in 2025?
DASH moved +9.13% in 2025, from $38.15 to $41.6336.
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.