CRYPTO:DASHUSD
DigitalCash / Dollar Cryptocurrency Price (Quote)
$29.25
+1.58 (+5.70%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.75 | $40.00 | Thursday, 2nd May 2024 DASHUSD stock ended at $29.25. This is 5.70% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.90% from a day low at $27.81 to a day high of $29.45. |
| 90 days | $26.00 | $45.00 | |
| 52 weeks | $23.10 | $49.79 |
| Date | Open | High | Low | Close | Volume |
| Mar 13, 2024 | $42.54 | $44.10 | $41.99 | $42.49 | 83 627 920 |
| Mar 12, 2024 | $40.32 | $44.19 | $37.81 | $43.41 | 15 020 207 |
| Mar 11, 2024 | $40.27 | $45.00 | $37.92 | $43.41 | 120 676 352 |
| Mar 10, 2024 | $40.49 | $41.10 | $39.66 | $40.23 | 5 635 941 |
| Mar 09, 2024 | $40.62 | $41.13 | $39.73 | $40.36 | 74 204 736 |
| Mar 08, 2024 | $38.69 | $39.94 | $38.00 | $39.45 | 6 918 465 |
| Mar 07, 2024 | $38.70 | $39.85 | $37.63 | $39.50 | 86 698 536 |
| Mar 06, 2024 | $39.24 | $41.25 | $31.22 | $35.09 | 15 687 792 |
| Mar 05, 2024 | $39.32 | $41.60 | $30.56 | $35.06 | 128 169 016 |
| Mar 04, 2024 | $38.07 | $41.89 | $36.00 | $39.27 | 100 314 872 |
| Mar 03, 2024 | $39.85 | $40.08 | $34.25 | $38.18 | 110 376 696 |
| Mar 02, 2024 | $32.00 | $33.94 | $32.00 | $33.91 | 5 346 149 |
| Mar 01, 2024 | $32.09 | $34.02 | $32.02 | $33.98 | 67 245 320 |
| Feb 29, 2024 | $32.05 | $33.54 | $28.54 | $30.83 | 8 283 096 |
| Feb 28, 2024 | $32.09 | $33.03 | $28.42 | $30.80 | 76 239 032 |
| Feb 27, 2024 | $30.96 | $31.79 | $29.94 | $31.46 | 3 944 607 |
| Feb 26, 2024 | $30.94 | $31.78 | $29.95 | $31.49 | 56 064 944 |
| Feb 25, 2024 | $30.47 | $31.03 | $29.72 | $30.96 | 44 892 570 |
| Feb 24, 2024 | $29.56 | $31.00 | $29.11 | $30.48 | 46 554 957 |
| Feb 23, 2024 | $29.66 | $30.28 | $28.77 | $29.49 | 39 907 494 |
| Feb 22, 2024 | $29.43 | $30.97 | $28.83 | $29.65 | 54 276 890 |
| Feb 21, 2024 | $29.81 | $30.09 | $28.25 | $29.46 | 44 294 306 |
| Feb 20, 2024 | $30.17 | $30.86 | $28.62 | $29.88 | 57 211 405 |
| Feb 19, 2024 | $29.78 | $30.35 | $29.50 | $30.09 | 46 355 815 |
| Feb 18, 2024 | $30.26 | $30.59 | $29.41 | $29.73 | 46 015 310 |
