Dash
DASH
Rank #120
$47.36
Updated 4 months ago
Market Cap
$592.89M
24h Volume
$155.09M
Avg Volume (6m)
$454.04M
24h High/Low
$50.43
$46.25
$46.25
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Proof of Stake (PoS)
Made in USA
Alleged SEC Securities
Privacy
Masternodes
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $47.36 | $50.43 | $46.25 | $47.36 | $155.09M | $592.89M |
| Dec 2, 2025 | $48.39 | $50.43 | $46.41 | $47.64 | $133.77M | $596.89M |
| Dec 1, 2025 | $53.79 | $53.79 | $47.31 | $48.34 | $153.12M | $608.78M |
| Nov 30, 2025 | $56.69 | $57.20 | $54.39 | $54.39 | $80.93M | $697.18M |
| Nov 29, 2025 | $58.45 | $58.46 | $56.52 | $56.52 | $107.29M | $716.58M |
| Nov 28, 2025 | $61.78 | $61.78 | $57.74 | $58.18 | $166.80M | $737.92M |
| Nov 27, 2025 | $69.29 | $70.73 | $62.38 | $62.38 | $296.19M | $809.92M |
| Nov 26, 2025 | $57.22 | $67.91 | $57.22 | $67.91 | $205.22M | $769.21M |
| Nov 25, 2025 | $56.94 | $57.00 | $54.75 | $56.70 | $125.86M | $701.85M |
| Nov 24, 2025 | $56.47 | $60.22 | $55.66 | $57.28 | $154.62M | $714.85M |
| Nov 23, 2025 | $57.06 | $61.73 | $57.06 | $58.16 | $205.43M | $746.02M |
| Nov 22, 2025 | $60.77 | $60.77 | $53.32 | $57.54 | $278.95M | $708.03M |
| Nov 21, 2025 | $73.53 | $73.53 | $60.20 | $60.20 | $289.10M | $832.89M |
| Nov 20, 2025 | $78.93 | $83.02 | $73.96 | $76.54 | $340.11M | $983.64M |
| Nov 19, 2025 | $77.27 | $77.86 | $73.81 | $77.31 | $288.64M | $951.16M |
| Nov 18, 2025 | $81.88 | $81.88 | $73.68 | $76.84 | $408.48M | $959.87M |
| Nov 17, 2025 | $85.51 | $90.10 | $79.25 | $82.41 | $717.58M | $1.05B |
| Nov 16, 2025 | $97.91 | $101.45 | $85.20 | $86.80 | $847.88M | $1.14B |
| Nov 15, 2025 | $74.72 | $89.61 | $74.32 | $83.40 | $710.93M | $1.02B |
| Nov 14, 2025 | $63.77 | $75.24 | $62.54 | $74.76 | $274.68M | $854.22M |
| Nov 13, 2025 | $67.50 | $70.81 | $62.07 | $63.81 | $257.09M | $831.29M |
| Nov 12, 2025 | $67.36 | $71.55 | $64.35 | $68.01 | $268.06M | $853.36M |
| Nov 11, 2025 | $68.75 | $78.53 | $66.37 | $68.75 | $357.72M | $855.68M |
| Nov 10, 2025 | $82.18 | $82.18 | $82.18 | $82.18 | $666.93M | $1.03B |
| Nov 9, 2025 | $81.77 | $81.77 | $81.77 | $81.77 | $745.17M | $1.03B |
| Nov 8, 2025 | $101.29 | $101.29 | $101.29 | $101.29 | $828.34M | $1.26B |
| Nov 7, 2025 | $110.10 | $110.10 | $110.10 | $110.10 | $1.18B | $1.37B |
| Nov 6, 2025 | $105.84 | $105.84 | $105.84 | $105.84 | $1.06B | $1.32B |
| Nov 5, 2025 | $122.26 | $122.26 | $122.26 | $122.26 | $2.00B | $1.53B |
| Nov 4, 2025 | $117.24 | $117.24 | $117.24 | $117.24 | $1.19B | $1.45B |
| Nov 3, 2025 | $89.61 | $89.61 | $89.61 | $89.61 | $993.28M | $1.12B |
| Nov 2, 2025 | $73.64 | $73.64 | $73.64 | $73.64 | $854.97M | $917.05M |
| Nov 1, 2025 | $52.19 | $52.19 | $52.19 | $52.19 | $171.27M | $650.61M |
| Oct 31, 2025 | $43.94 | $43.94 | $43.94 | $43.94 | $112.31M | $547.58M |
| Oct 30, 2025 | $46.41 | $46.41 | $46.41 | $46.41 | $99.24M | $579.39M |
| Oct 29, 2025 | $45.87 | $45.87 | $45.87 | $45.87 | $115.31M | $571.86M |
| Oct 28, 2025 | $48.61 | $48.61 | $48.61 | $48.61 | $193.64M | $605.71M |
| Oct 27, 2025 | $49.78 | $49.78 | $49.78 | $49.78 | $219.29M | $620.77M |