Dash

Name: Dash (DASH) — price history
Creator: TradeAlmanac
License: https://tradealmanac.com/en/sources

$43.40−7.91%24hlive · 11 Nov 2026, 00:45 UTC

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

Daily price history of Dash (DASH): the close, the daily change and trading volume for the selected period. Dash (DASH) trades at $43.40 as of 11 Nov 2026, −7.91% over 24 hours. Over the last 30 trading sessions (to 10 Nov 2026) the close ranged from $42.97 to $54.97; against 12 Oct 2026 it has changed by −12.48%.

Closes over the last 30 trading sessions

Daily closes, newest first; the change is against the previous close.

Date	Close	Day change
10 Nov 2026	$42.97	−9.10%
9 Nov 2026	$47.27	+4.30%
8 Nov 2026	$45.32	−3.47%
7 Nov 2026	$46.95	+0.04%
6 Nov 2026	$46.93	+5.58%
5 Nov 2026	$44.45	−9.23%
4 Nov 2026	$48.97	+6.09%
3 Nov 2026	$46.16	−0.13%
2 Nov 2026	$46.22	−4.33%
1 Nov 2026	$48.31	+0.44%
31 Oct 2026	$48.10	−1.84%
30 Oct 2026	$49.00	+3.18%
29 Oct 2026	$47.49	−11.60%
28 Oct 2026	$53.72	−2.27%
27 Oct 2026	$54.97	+2.81%
26 Oct 2026	$53.47	+3.46%
25 Oct 2026	$51.68	−1.32%
24 Oct 2026	$52.37	+0.98%
23 Oct 2026	$51.86	−2.37%
22 Oct 2026	$53.12	+2.67%
21 Oct 2026	$51.74	+2.46%
20 Oct 2026	$50.50	+0.32%
19 Oct 2026	$50.34	+2.65%
18 Oct 2026	$49.04	+1.03%
17 Oct 2026	$48.54	−1.22%
16 Oct 2026	$49.14	−0.85%
15 Oct 2026	$49.56	+0.92%
14 Oct 2026	$49.11	−1.84%
13 Oct 2026	$50.03	+1.89%
12 Oct 2026	$49.10	−6.97%

Price history

Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.

Period	Open, $	Maximum, $	Low, $	Close, $	Change over the period

10 Nov 2026	47.25	47.46	42.39	42.97	−9.06%	$4.65 M
9 Nov 2026	45.32	48.14	45.03	47.27	+4.30%	$4.26 M
8 Nov 2026	46.94	48.19	44.33	45.32	−3.45%	$3.52 M
7 Nov 2026	46.93	47.94	45.72	46.95	+0.04%	$1.77 M
6 Nov 2026	44.46	48.72	44.41	46.93	+5.56%	$3.61 M
5 Nov 2026	48.96	49.85	43.28	44.45	−9.21%	$6.45 M
4 Nov 2026	46.16	50.00	44.06	48.97	+6.09%	$5.85 M
3 Nov 2026	46.20	46.82	45.40	46.16	−0.09%	$1.76 M
2 Nov 2026	48.33	48.82	45.60	46.22	−4.37%	$2.34 M
1 Nov 2026	48.04	49.48	47.30	48.31	+0.56%	$1.95 M
31 Oct 2026	48.98	49.24	47.60	48.10	−1.80%	$2.08 M
30 Oct 2026	47.49	50.36	45.32	49.00	+3.18%	$6.62 M
29 Oct 2026	53.73	53.84	47.02	47.49	−11.61%	$11.39 M
28 Oct 2026	54.98	55.52	52.69	53.72	−2.29%	$5.28 M
27 Oct 2026	53.46	55.92	53.35	54.97	+2.82%	$11.59 M
26 Oct 2026	51.66	53.69	50.06	53.47	+3.50%	$6.11 M
25 Oct 2026	52.35	54.19	50.78	51.68	−1.28%	$5.67 M
24 Oct 2026	51.85	52.93	48.78	52.37	+1.00%	$6.64 M
23 Oct 2026	53.11	55.98	51.54	51.86	−2.35%	$13.24 M
22 Oct 2026	51.74	53.49	49.25	53.12	+2.67%	$9.83 M
21 Oct 2026	50.50	53.96	49.80	51.74	+2.46%	$10.46 M
20 Oct 2026	50.35	51.29	48.88	50.50	+0.30%	$5.58 M
19 Oct 2026	49.05	50.99	48.35	50.34	+2.63%	$3.91 M
18 Oct 2026	48.55	49.60	46.24	49.04	+1.01%	$3.89 M
17 Oct 2026	49.15	49.82	47.24	48.54	−1.24%	$1.91 M
16 Oct 2026	49.55	50.50	48.03	49.14	−0.83%	$4.80 M
15 Oct 2026	49.11	50.10	45.82	49.56	+0.92%	$6.86 M
14 Oct 2026	50.02	51.02	48.13	49.11	−1.82%	$4.47 M
13 Oct 2026	49.14	50.93	47.12	50.03	+1.81%	$6.27 M
12 Oct 2026	52.80	54.44	48.84	49.10	−7.01%	$7.23 M
11 Oct 2026	51.07	53.05	50.43	52.78	+3.35%	$4.25 M
10 Oct 2026	51.25	51.95	50.92	51.08	−0.33%	$2.99 M
9 Oct 2026	50.56	52.10	50.28	51.24	+1.34%	$4.39 M
8 Oct 2026	53.88	54.68	48.63	50.58	−6.12%	$10.93 M
7 Oct 2026	55.73	55.93	51.75	53.88	−3.32%	$9.23 M
6 Oct 2026	58.02	58.08	55.47	55.72	−3.96%	$11.31 M
5 Oct 2026	59.68	61.00	57.71	58.01	−2.80%	$9.26 M
4 Oct 2026	59.30	59.85	58.75	59.73	+0.73%	$4.34 M
3 Oct 2026	58.90	59.96	58.32	59.31	+0.70%	$4.40 M
2 Oct 2026	58.22	60.62	55.38	58.88	+1.13%	$11.97 M
1 Oct 2026	60.57	61.00	57.93	58.25	−3.83%	$9.51 M
30 Sept 2026	60.81	63.53	59.58	60.58	−0.38%	$11.17 M
29 Sept 2026	65.57	65.75	58.62	60.81	−7.26%	$24.49 M
28 Sept 2026	68.58	68.94	62.74	65.58	−4.37%	$20.13 M
27 Sept 2026	71.83	73.31	66.47	68.58	−4.52%	$27.14 M
26 Sept 2026	63.98	73.64	62.03	71.84	+12.29%	$42.17 M
25 Sept 2026	63.58	65.25	61.15	63.99	+0.64%	$18.76 M
24 Sept 2026	57.59	64.40	57.00	63.58	+10.40%	$23.13 M
23 Sept 2026	64.19	65.68	57.16	57.62	−10.24%	$31.52 M
22 Sept 2026	59.16	65.68	58.07	64.18	+8.49%	$31.18 M
21 Sept 2026	57.62	61.67	56.25	59.17	+2.69%	$19.66 M
20 Sept 2026	58.69	58.84	54.41	57.60	−1.86%	$14.68 M
19 Sept 2026	63.56	64.28	57.57	58.70	−7.65%	$17.76 M
18 Sept 2026	61.06	65.10	56.99	63.58	+4.13%	$29.37 M
17 Sept 2026	56.09	62.55	55.77	61.12	+8.97%	$31.32 M
16 Sept 2026	50.44	57.54	49.93	56.13	+11.28%	$25.81 M
15 Sept 2026	53.78	54.19	49.66	50.43	−6.23%	$8.96 M
14 Sept 2026	53.01	56.43	52.67	53.80	+1.49%	$8.72 M
13 Sept 2026	54.75	56.19	52.62	52.99	−3.21%	$7.17 M
12 Sept 2026	56.90	57.28	54.61	54.74	−3.80%	$5.46 M

Dash

Closes over the last 30 trading sessions

More on this topic

Price history

Closes over the last 30 trading sessions

More on this topic

Dash

Closes over the last 30 trading sessions

More on this topic

Chart

Price history

Closes over the last 30 trading sessions

More on this topic