Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dash Tether logo
DASHUSDT
Dash Tether
—
35.58 $
+0.500000 (%+1.43)
Day Low₺34.48
Day High₺35.94
Bid35.56
Ask35.58

Market Data

Spot Rate
B:35.56
A:35.58
Circulating Supply
12,736,104
Market Cap
$451.22M
Overview
Technicals
Comments
Archive

DASHUSDT: Dash Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.8575
CLOSE 31.8669

Low

LOW 17.4

High

HIGH 150
DATEOPENHIGHLOWCLOSE
01/01/202537.9340.6537.239.4
01/02/202539.3941.338.8440.29
01/03/202540.343.8939.2743.16
01/04/202543.1643.742.0742.69
01/05/202542.744.5442.0143.7
01/06/202543.7244.742.543.81
01/07/202543.8143.8138.538.66
01/08/202538.6639.2535.4137.61
01/09/202537.6138.1735.6136.85
01/10/202536.8537.7736.0837.56
01/11/202537.5437.8836.7137.29
01/12/202537.337.5636.3636.84
01/13/202536.8737.753335.41
01/14/202535.4137.9935.1337.75
01/15/202537.7440.3436.840.1
01/16/202540.1240.7738.5639.49
01/17/202539.5344.5339.4943.56
01/18/202543.5944.3139.0440
01/19/20254040.6335.0135.72
01/20/202535.7239.2234.6436.3
01/21/202536.338.1534.3836.86
01/22/202536.8537.5535.6235.83
01/23/202535.8336.4134.4935.5
01/24/202535.5136.1334.2834.99
01/25/202534.9735.6734.5435.22
01/26/202535.2335.6733.7833.81
01/27/202533.8133.9430.5933.2
01/28/202533.2333.630.8131.02
01/29/20253133.1530.7632.09
01/30/202532.1134.9231.8134.1
01/31/202534.1135.0933.133.91
02/01/202533.8834.830.430.43
02/02/202530.4431.325.2626.89
02/03/202526.8327.1620.126.88
02/04/202526.8827.2424.1825.68
02/05/202525.6526.362525.32
02/06/202525.3525.823.9424.56
02/07/202524.5626.2524.1525.04
02/08/202525.0325.8124.4325.77
02/09/202525.7726.6724.7725.8
02/10/202525.7927.0825.0227.08
02/11/202527.0728.426.3627.01
02/12/2025272825.6727.92
02/13/202527.9228.6226.9627.74
02/14/202527.7229.0627.1727.95
02/15/202527.9728.2826.8827.07
02/16/202527.0727.426.5726.77
02/17/202526.7727.4325.9326.48
02/18/202526.4926.5824.9525.78
02/19/202525.7826.5925.4326.54
02/20/202526.4927.9226.3127.66
02/21/202527.6528.5526.2826.62
02/22/202526.6127.6326.527.36
02/23/202527.3627.7826.7627.1
02/24/202527.127.1823.8324.13
02/25/202524.1425.3522.7625.34
02/26/202525.3326.6624.8226.39
02/27/202526.427.1625.2426.19
02/28/202526.1626.2923.9725.92
03/01/202525.9226.4724.7525.46
03/02/202525.442825.127.34
03/03/202527.3427.5323.7724.06
03/04/202524.0624.542224.18
03/05/202524.1625.0123.8324.96
03/06/202524.9425.424.2224.41
03/07/202524.4125.0123.2624.23
03/08/202524.1724.5123.7724.08
03/09/202524.0724.2721.6621.99
03/10/202522.0123.220.5820.99
03/11/202520.9822.3519.8221.73
03/12/202521.7622.3921.1122.17
03/13/202522.1622.521.5422.14
03/14/202522.1623.0922.1222.62
03/15/202522.5923.2822.5223.14
03/16/202523.1423.3222.3222.67
03/17/202522.6723.5522.623.31
03/18/202523.3124.1922.5824.12
03/19/202524.1424.6623.7424.3
03/20/202524.3224.4523.6123.67
03/21/202523.6723.8922.8422.96
03/22/202522.9723.622.9223.34
03/23/202523.3425.722.5623.37
03/24/202523.3524.1623.1623.95
03/25/202523.9624.2423.5324.08
03/26/202524.124.623.7724.02
03/27/202524.0124.4123.5923.91
03/28/202523.9124.122.5522.88
03/29/202522.8922.9821.0721.41
03/30/202521.422.121.3122.03
03/31/202522.0322.5621.5522.35
04/01/202522.3323.122.2922.6
04/02/202522.6122.8221.1721.47
04/03/202521.4722.0320.621.63
04/04/202521.6421.921.0721.68
04/05/202521.6921.921.2121.45
04/06/202521.4721.4719.519.96
04/07/202519.9520.3217.8119.69
04/08/202519.6720.2318.9418.98
04/09/202518.962118.620.77
04/10/202520.7720.8819.5519.93
04/11/202519.9320.9619.8720.52
04/12/202520.5221.4220.3321.32
04/13/202521.3421.420.4720.61
04/14/202520.5921.1220.5420.55
04/15/202520.5720.8520.2320.25
04/16/202520.2620.5619.9420.16
04/17/202520.1720.5920.0720.4
04/18/202520.4121.2120.2320.88
04/19/202520.8821.3320.8221.07
04/20/202521.0721.4520.9521.26
04/21/202521.2521.6120.8220.97
04/22/202520.9522.1920.5422.13
04/23/202522.1722.822.0422.41
04/24/202522.4122.4321.5622.2
04/25/202522.2122.7121.9822.37
04/26/202522.422.8322.1822.58
04/27/202522.5722.6521.321.35
04/28/202521.342520.9123.57
04/29/202523.5724.1522.8523.12
04/30/202523.1324.6222.8123.51
05/01/202523.523.692323.15
05/02/202523.1524.0623.0123.66
05/03/202523.6723.7622.0622.5
05/04/202522.522.5921.6621.91
05/05/202521.9222.1821.5621.78
05/06/202521.7822.0320.521.16
05/07/202521.1721.720.6521.42
05/08/202521.4223.321.3923.2
05/09/202523.1924.3522.9923.95
05/10/202523.9625.2823.7725.2
05/11/202525.225.3624.0824.58
05/12/202524.5925.723.7724.81
05/13/202524.8225.8423.4925.7
05/14/202525.726.0624.6724.78
05/15/202524.7825.3422.7123.7
05/16/202523.724.1523.2523.4
05/17/202523.4123.5322.6322.88
05/18/202522.8924.0422.6523.9
05/19/202523.923.9322.5523.42
05/20/202523.4323.8722.9523.57
05/21/202523.5724.323.0824
05/22/202523.9825.6223.925.02
05/23/202525.0425.6823.323.36
05/24/202523.3723.7523.0923.23
05/25/202523.2223.6922.5623.68
05/26/202523.6724.0823.423.54
05/27/202523.5424.2423.0823.98
05/28/202523.9724.2923.3423.82
05/29/202523.8224.2623.123.2
05/30/202523.2123.3421.7221.8
05/31/202521.822.1221.3121.89
06/01/202521.8922.221.4922.14
06/02/202522.1522.3621.5922.33
06/03/202522.3322.6522.1222.36
06/04/202522.3622.5921.5121.52
06/05/202521.5321.7420.2820.55
06/06/202520.5521.5320.2821.27
06/07/202521.2721.7621.2221.66
06/08/202521.6421.8121.2221.5
06/09/202521.4922.3221.1922.32
06/10/202522.3222.9521.922.69
06/11/202522.7122.7321.6921.89
06/12/202521.8921.8920.6120.71
06/13/202520.7120.7119.3820.46
06/14/202520.4820.620.0220.2
06/15/202520.1920.4519.9120.13
06/16/202520.1420.9319.9420.17
06/17/202520.1620.4319.4119.63
06/18/202519.6120.0819.1619.85
06/19/202519.8520.0219.5819.9
06/20/202519.9120.3319.0319.52
06/21/202519.519.7218.3818.83
06/22/202518.8419.0417.418.3
06/23/202518.319.8118.0719.74
06/24/202519.7420.2319.6920.12
06/25/202520.1220.3219.6219.73
06/26/202519.7220.1719.1519.25
06/27/202519.2619.6119.1219.48
06/28/202519.4819.9319.3619.88
06/29/202519.8620.4719.7520.36
06/30/202520.3520.5219.7220.03
07/01/202520.0320.0819.0419.27
07/02/202519.2720.619.1120.5
07/03/202520.520.9720.2520.42
07/04/202520.4520.5319.6619.71
07/05/202519.7119.9719.5919.81
07/06/202519.820.319.6620.05
07/07/202520.0520.2819.6619.85
07/08/202519.8620.2119.6319.99
07/09/202520.0220.8919.8220.72
07/10/202520.7321.6920.6221.52
07/11/202521.5322.5621.2821.78
07/12/202521.7922.1221.1421.85
07/13/202521.8523.0821.6722.28
07/14/202522.2823.2121.8822.14
07/15/202522.1422.3821.1422.31
07/16/202522.323.0821.7122.69
07/17/202522.6822.9922.1722.63
07/18/202522.6424.9322.5823.65
07/19/202523.6624.8323.0424.33
07/20/202524.3525.9624.125.2
07/21/202525.225.8424.6725.01
07/22/202525.0125.8424.0125.42
07/23/202525.4125.7422.8923.27
07/24/202523.2823.621.9422.78
07/25/202522.7923.0622.0722.75
07/26/202522.7522.9822.2622.48
07/27/202522.523.2822.3223.17
07/28/202523.1823.7421.6221.72
07/29/202521.7322.0820.8921.21
07/30/202521.2121.4320.2921.34
07/31/202521.362220.4520.54
08/01/202520.5520.922020.39
08/02/202520.3920.6119.7620.06
08/03/202520.0620.7519.8720.64
08/04/202520.6421.9120.5421.78
08/05/202521.7821.7820.7321.11
08/06/202521.1121.520.6121.11
08/07/202521.1121.9820.9221.96
08/08/202521.9722.9421.7822.59
08/09/202522.5923.2922.5323.19
08/10/202523.223.5222.523.07
08/11/202523.0823.7622.3522.59
08/12/202522.5623.7322.0923.42
08/13/202523.4324.0523.0923.89
08/14/202523.8924.2521.9222.21
08/15/202522.2222.7421.5422.26
08/16/202522.2823.522.2723.24
08/17/202523.2423.5722.8422.86
08/18/202522.8622.9421.9622.19
08/19/202522.1922.4521.2721.31
08/20/202521.3122.3621.1222.22
08/21/202522.2522.4421.7522.01
08/22/202522.0223.321.1123.21
08/23/202523.2223.7722.7623.27
08/24/202523.2823.6822.522.93
08/25/202522.9423.2721.4221.71
08/26/202521.7223.6321.5823.21
08/27/202523.2423.7322.823.55
08/28/202523.5523.9222.9223.47
08/29/202523.4623.6222.322.69
08/30/202522.724.4722.3424.24
08/31/202524.2524.8723.5823.6
09/01/202523.623.6222.2522.75
09/02/202522.7823.3622.4423.3
09/03/202523.324.1723.1423.98
09/04/202523.9724.123.0523.25
09/05/202523.2524.4523.2223.93
09/06/202523.9524.123.4123.63
09/07/202523.6425.4423.6224.62
09/08/202524.6425.624.4725.1
09/09/202525.1125.6524.524.9
09/10/202524.925.3324.2724.64
09/11/202524.6524.9823.724.59
09/12/202524.625.0124.1624.99
09/13/202524.9625.624.7325.37
09/14/202525.3425.3423.9724.24
09/15/202524.2324.5322.7423.24
09/16/202523.2323.9322.9623.7
09/17/202523.724.2523.1724.01
09/18/202524.042523.8824.4
09/19/202524.424.6823.0523.18
09/20/202523.1823.6123.0223.27
09/21/202523.2723.3522.8422.94
09/22/202522.9323.0120.121.07
09/23/202521.0821.3320.6221.03
09/24/202521.0521.620.6721.17
09/25/202521.1621.1819.9220.1
09/26/202520.1120.7119.920.68
09/27/202520.6721.2220.5320.92
09/28/202520.9221.3320.6321.3
09/29/202521.323.0721.2522.68
09/30/202522.6923.0621.9222.4
10/01/202522.4134.3422.1831.23
10/02/202531.253929.6332.64
10/03/202532.6435.993131.58
10/04/202531.5836.7829.5834.24
10/05/202534.2437.0433.5235.39
10/06/202535.435.9934.234.49
10/07/202534.4934.6229.7129.93
10/08/202529.9634.9928.4633.13
10/09/202533.1436.230.0135.1
10/10/202535.1149.1730.1537.71
10/11/202537.7243.6833.4439.57
10/12/202539.5859.637.1553.22
10/13/202553.2161.4849.4450.76
10/14/202550.7651.2843.4545.23
10/15/202545.235344.3345.62
10/16/202545.6349.9641.8242.2
10/17/202542.2148.3238.7243.23
10/18/202543.2347.7842.0942.6
10/19/202542.5945.8241.7643.61
10/20/202543.651.941.548.92
10/21/202548.8951.0244.2645.22
10/22/202545.247.5940.6641.6
10/23/202541.5943.640.8841.8
10/24/202541.8143.539.2941.87
10/25/202541.8942.440.5142.04
10/26/202542.045241.2349.87
10/27/202549.8654.264848.66
10/28/202548.6849.7345.145.76
10/29/202545.7649.5142.846.38
10/30/202546.3647.6241.1344.01
10/31/202543.9953.2643.6652.9
11/01/202552.8676.7652.273.71
11/02/202573.7396.9270.2689.66
11/03/202589.7119.9679.56119.07
11/04/2025119.06150109.93121.12
11/05/2025121.23123.9100104.23
11/06/2025104.2313597112.95
11/07/2025112.88124.87100.2101.28
11/08/2025101.27103.1575.181.54
11/09/202581.5496.5972.8681.55
11/10/202581.5585.6870.9272.7
11/11/202572.777.565.5867.1
11/12/202567.1172.4863.5267.12
11/13/202567.1671.6761.663.65
11/14/202563.6678.1761.4874.41
11/15/202574.3899.1370.1397.86
11/16/202597.8104.2582.5685.53
11/17/202585.5191.4178.4382.33
11/18/202582.3582.3573.1877.77
11/19/202577.7582.9172.6279.88
11/20/202579.858672.6872.86
11/21/202572.8974.4558.5260.54
11/22/202560.5261.5952.6157.02
11/23/202557.0462.6456.3756.46
11/24/202556.4860.9254.9156.65
11/25/202556.6457.754.2857.31
11/26/202557.2870.157.2470.06
11/27/202570.0971.5761.4361.8
11/28/202561.861.8957.1658.37
11/29/202558.3258.8255.856.57
11/30/202556.5757.4653.1853.4
12/01/202553.453.4746.6248.38
12/02/202548.3551.0946.1147.46
12/03/202547.4752.7846.2848.71
12/04/202548.7451.1847.0149.46
12/05/202549.4552.4946.4947.03
12/06/20254749.0346.2147.4
12/07/202547.3947.5943.3744.56
12/08/202544.5552.6144.3549.69
12/09/202549.6851.4347.250.42
12/10/202550.453.4246.4846.85
12/11/202546.8249.6245.5148.08
12/12/202548.0748.745.5346.51
12/13/202546.5147.244.2644.96
12/14/202544.9745.4940.6841
12/15/20254143.7239.1440.93
12/16/202540.9142.6939.2341.15
12/17/202541.1541.483838.1
12/18/202538.1139.2235.1335.72
12/19/202535.7439.7735.0438.65
12/20/202538.6441.2738.4140.08
12/21/202540.0540.0837.5738.34
12/22/202538.3439.3837.3138.38
12/23/202538.3839.0136.6837.78
12/24/202537.7938.5536.2338.34
12/25/202538.3540.4437.8537.99
12/26/202537.9939.8437.7939.26
12/27/202539.2747.2339.0644.59
12/28/202544.6145.8743.4444.03
12/29/202544.0245.2441.9642.39
12/30/202542.443.7242.1542.65
12/31/202542.6443.4340.6841.66