What historical data is shown for DASH?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Dash (DASH) Historical Data
DASH
Privacy
Dash Historical Price Information — Daily DASH Open, High, Low, Close & Volume
$45.40
-0.59% 1D
Recently Viewed
1H+0.46%
1D-0.59%
1W-17.45%
1M-23.99%
Dash (DASH) has 90 days of daily open, high, low and close on file. Over that window DASH ranged $29.76 to $71.93, closed at $45.27 and is up 46.9% across the window.
Dash — Window Stats
90 daily bars · MEXCBars
90
Window high
$71.93
Window low
$29.76
First → last
+46.89%
Latest close
$45.27
vs live
+0.29%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
DASH Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $46.11 | $46.30 | $44.14 | $45.27 | -1.82% | $225,861 | $583.45M |
| Nov 3, 2026 | $46.20 | $46.79 | $45.44 | $46.11 | -0.19% | $328,381 | $594.27M |
| Nov 2, 2026 | $48.31 | $48.82 | $45.60 | $46.20 | -4.37% | $275,350 | $595.43M |
| Nov 1, 2026 | $48.13 | $49.50 | $47.44 | $48.31 | +0.37% | $280,957 | $622.63M |
| Oct 31, 2026 | $48.99 | $49.24 | $47.64 | $48.13 | -1.76% | $275,408 | $620.31M |
| Oct 30, 2026 | $47.52 | $50.31 | $45.50 | $48.99 | +3.09% | $597,573 | $631.39M |
| Oct 29, 2026 | $53.74 | $53.78 | $47.15 | $47.52 | -11.57% | $1.27M | $612.45M |
| Oct 28, 2026 | $55.00 | $55.50 | $52.69 | $53.74 | -2.29% | $388,055 | $692.61M |
| Oct 27, 2026 | $53.48 | $55.88 | $53.37 | $55.00 | +2.84% | $763,992 | $708.85M |
| Oct 26, 2026 | $51.67 | $53.67 | $50.12 | $53.48 | +3.50% | $640,225 | $689.26M |
| Oct 25, 2026 | $52.38 | $54.14 | $50.82 | $51.67 | -1.36% | $567,812 | $665.93M |
| Oct 24, 2026 | $51.87 | $52.89 | $49.20 | $52.38 | +0.98% | $827,486 | $675.08M |
| Oct 23, 2026 | $53.12 | $55.92 | $51.55 | $51.87 | -2.35% | $904,101 | $668.51M |
| Oct 22, 2026 | $51.68 | $53.34 | $49.21 | $53.12 | +2.79% | $1.02M | $684.62M |
| Oct 21, 2026 | $50.50 | $53.90 | $49.80 | $51.68 | +2.34% | $1.00M | $666.06M |
| Oct 20, 2026 | $50.31 | $51.19 | $48.90 | $50.50 | +0.38% | $461,347 | $650.85M |
| Oct 19, 2026 | $49.05 | $51.00 | $48.36 | $50.31 | +2.57% | $358,938 | $648.40M |
| Oct 18, 2026 | $48.55 | $49.58 | $46.25 | $49.05 | +1.03% | $354,690 | $632.16M |
| Oct 17, 2026 | $49.15 | $49.80 | $47.24 | $48.55 | -1.22% | $289,762 | $625.72M |
| Oct 16, 2026 | $49.54 | $50.58 | $48.06 | $49.15 | -0.79% | $526,069 | $633.45M |
| Oct 15, 2026 | $49.09 | $50.07 | $44.30 | $49.54 | +0.92% | $1.62M | $638.48M |
| Oct 14, 2026 | $50.02 | $51.00 | $48.15 | $49.09 | -1.86% | $578,486 | $632.68M |
| Oct 13, 2026 | $49.09 | $50.92 | $47.20 | $50.02 | +1.89% | $720,766 | $644.67M |
| Oct 12, 2026 | $52.79 | $54.41 | $48.86 | $49.09 | -7.01% | $1.28M | $632.68M |
| Oct 11, 2026 | $51.09 | $53.05 | $50.44 | $52.79 | +3.33% | $338,892 | $680.37M |
| Oct 10, 2026 | $51.23 | $51.94 | $50.97 | $51.09 | -0.27% | $407,629 | $658.46M |
| Oct 9, 2026 | $50.55 | $52.09 | $50.33 | $51.23 | +1.35% | $606,565 | $660.26M |
| Oct 8, 2026 | $53.88 | $54.65 | $48.65 | $50.55 | -6.18% | $1.82M | $651.50M |
| Oct 7, 2026 | $55.76 | $55.93 | $51.80 | $53.88 | -3.37% | $1.48M | $694.41M |
| Oct 6, 2026 | $58.02 | $58.06 | $55.48 | $55.76 | -3.90% | $1.23M | $718.64M |
| Oct 5, 2026 | $59.73 | $61.00 | $57.76 | $58.02 | -2.86% | $1.79M | $747.77M |
| Oct 4, 2026 | $59.32 | $59.86 | $58.78 | $59.73 | +0.69% | $971,389 | $769.81M |
| Oct 3, 2026 | $58.87 | $59.95 | $58.35 | $59.32 | +0.76% | $1.19M | $764.53M |
| Oct 2, 2026 | $58.22 | $60.60 | $55.49 | $58.87 | +1.12% | $1.88M | $758.73M |
| Oct 1, 2026 | $60.55 | $60.98 | $57.94 | $58.22 | -3.85% | $1.65M | $750.35M |
| Sep 30, 2026 | $60.81 | $63.49 | $59.55 | $60.55 | -0.43% | $1.86M | $780.38M |
| Sep 29, 2026 | $65.58 | $65.75 | $59.08 | $60.81 | -7.27% | $3.01M | $783.73M |
| Sep 28, 2026 | $68.56 | $68.92 | $62.96 | $65.58 | -4.35% | $2.68M | $845.21M |
| Sep 27, 2026 | $71.93 | $73.30 | $66.50 | $68.56 | -4.69% | $2.76M | $883.61M |
| Sep 26, 2026 | $64.02 | $73.69 | $62.04 | $71.93 | +12.36% | $4.51M | $927.05M |
| Sep 25, 2026 | $63.58 | $65.24 | $61.28 | $64.02 | +0.69% | $2.66M | $825.10M |
| Sep 24, 2026 | $57.61 | $64.30 | $56.99 | $63.58 | +10.36% | $2.33M | $819.43M |
| Sep 23, 2026 | $64.20 | $65.67 | $57.22 | $57.61 | -10.26% | $2.49M | $742.49M |
| Sep 22, 2026 | $59.17 | $65.70 | $58.11 | $64.20 | +8.50% | $3.42M | $827.42M |
| Sep 21, 2026 | $57.56 | $61.67 | $56.27 | $59.17 | +2.80% | $2.95M | $762.59M |
| Sep 20, 2026 | $58.78 | $58.85 | $54.48 | $57.56 | -2.08% | $1.50M | $741.84M |
| Sep 19, 2026 | $63.69 | $64.22 | $57.56 | $58.78 | -7.71% | $1.87M | $757.57M |
| Sep 18, 2026 | $61.02 | $65.13 | $57.31 | $63.69 | +4.38% | $3.43M | $820.85M |
| Sep 17, 2026 | $56.07 | $62.56 | $55.79 | $61.02 | +8.83% | $3.51M | $786.44M |
| Sep 16, 2026 | $50.43 | $57.55 | $49.95 | $56.07 | +11.18% | $2.70M | $722.64M |
| Sep 15, 2026 | $53.79 | $54.19 | $49.78 | $50.43 | -6.25% | $1.46M | $649.95M |
| Sep 14, 2026 | $53.02 | $56.37 | $52.70 | $53.79 | +1.45% | $2.20M | $693.25M |
| Sep 13, 2026 | $54.73 | $56.15 | $52.63 | $53.02 | -3.12% | $1.19M | $683.33M |
| Sep 12, 2026 | $56.87 | $57.30 | $54.61 | $54.73 | -3.76% | $998,941 | $705.37M |
| Sep 11, 2026 | $53.98 | $60.81 | $53.98 | $56.87 | +5.35% | $2.77M | $732.95M |
| Sep 10, 2026 | $58.61 | $58.90 | $53.92 | $53.98 | -7.90% | $2.68M | $695.70M |
| Sep 9, 2026 | $62.47 | $66.38 | $58.20 | $58.61 | -6.18% | $3.97M | $755.38M |
| Sep 8, 2026 | $62.79 | $65.00 | $61.38 | $62.47 | -0.51% | $3.20M | $805.12M |
| Sep 7, 2026 | $71.32 | $72.42 | $62.47 | $62.79 | -11.96% | $3.17M | $809.25M |
| Sep 6, 2026 | $65.40 | $78.64 | $65.20 | $71.32 | +9.05% | $6.25M | $919.18M |
| Sep 5, 2026 | $62.51 | $73.80 | $61.67 | $65.40 | +4.62% | $7.15M | $842.89M |
| Sep 4, 2026 | $47.48 | $64.18 | $46.11 | $62.51 | +31.66% | $4.47M | $805.64M |
| Sep 3, 2026 | $42.70 | $47.63 | $42.07 | $47.48 | +11.19% | $1.19M | $611.93M |
| Sep 2, 2026 | $43.91 | $43.95 | $41.14 | $42.70 | -2.76% | $840,033 | $550.32M |
| Sep 1, 2026 | $44.89 | $47.49 | $42.81 | $43.91 | -2.18% | $852,362 | $565.92M |
| Aug 31, 2026 | $41.79 | $48.50 | $40.57 | $44.89 | +7.42% | $1.54M | $578.55M |
| Aug 30, 2026 | $41.28 | $44.55 | $40.52 | $41.79 | +1.24% | $975,958 | $538.60M |
| Aug 29, 2026 | $38.48 | $42.61 | $38.29 | $41.28 | +7.28% | $974,840 | $532.02M |
| Aug 28, 2026 | $39.60 | $40.12 | $36.92 | $38.48 | -2.83% | $574,401 | $495.94M |
| Aug 27, 2026 | $39.25 | $40.65 | $38.09 | $39.60 | +0.89% | $669,887 | $510.37M |
| Aug 26, 2026 | $37.90 | $39.55 | $36.96 | $39.25 | +3.56% | $562,089 | $505.86M |
| Aug 25, 2026 | $41.60 | $43.95 | $37.64 | $37.90 | -8.89% | $1.40M | $488.46M |
| Aug 24, 2026 | $42.36 | $43.35 | $40.61 | $41.60 | -1.79% | $1.25M | $536.15M |
| Aug 23, 2026 | $41.03 | $43.79 | $38.33 | $42.36 | +3.24% | $1.65M | $545.94M |
| Aug 22, 2026 | $38.63 | $47.50 | $36.90 | $41.03 | +6.21% | $2.34M | $528.80M |
| Aug 21, 2026 | $32.71 | $39.61 | $32.64 | $38.63 | +18.10% | $1.06M | $497.87M |
| Aug 20, 2026 | $31.82 | $33.59 | $31.46 | $32.71 | +2.80% | $321,989 | $421.57M |
| Aug 19, 2026 | $29.86 | $32.28 | $29.64 | $31.82 | +6.56% | $506,479 | $410.10M |
| Aug 18, 2026 | $30.49 | $30.65 | $29.78 | $29.86 | -2.07% | $278,091 | $384.84M |
| Aug 17, 2026 | $30.00 | $30.67 | $29.86 | $30.49 | +1.63% | $248,220 | $392.96M |
| Aug 16, 2026 | $29.76 | $30.42 | $29.52 | $30.00 | +0.81% | $222,305 | $386.64M |
| Aug 15, 2026 | $30.16 | $30.25 | $29.70 | $29.76 | -1.33% | $172,281 | $383.55M |
| Aug 14, 2026 | $30.43 | $30.65 | $29.66 | $30.16 | -0.89% | $293,491 | $388.71M |
| Aug 13, 2026 | $30.08 | $30.49 | $29.91 | $30.43 | +1.16% | $194,579 | $392.19M |
| Aug 12, 2026 | $30.72 | $30.75 | $29.94 | $30.08 | -2.08% | $298,346 | $387.68M |
| Aug 11, 2026 | $30.86 | $30.97 | $30.27 | $30.72 | -0.45% | $416,949 | $395.92M |
| Aug 10, 2026 | $31.06 | $31.28 | $30.78 | $30.86 | -0.64% | $417,196 | $397.73M |
| Aug 9, 2026 | $31.96 | $32.08 | $30.97 | $31.06 | -2.82% | $225,317 | $400.31M |
| Aug 8, 2026 | $30.82 | $32.29 | $30.54 | $31.96 | +3.70% | $712,908 | $411.91M |
| Aug 7, 2026 | $31.21 | $31.32 | $30.70 | $30.82 | — | $624,625 | $397.21M |
Dash Historical Data FAQ
Window highs, lows, best/worst days and volume for DashWhat is the all-time high for DASH?
Dash's record price is about $1,493.59. It currently trades at $45.40, roughly 97.0% below that peak. The all-time low on record is $0.213899. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DASH market cap?
Dash has a market capitalisation of about $583.58M, on roughly $54.87M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DASH change over this window?
Across 90 daily candles, close-to-close moved up 46.89%.
What were DASH's high and low in this window?
In this sample, the highest trade print is about $78.64 (Sep 6, 2026) and the lowest about $29.52 (Aug 16, 2026).
What were DASH's best and worst days in this window?
Best close-to-close day was about +31.66% (Sep 4, 2026); worst was -11.96% (Sep 7, 2026).