Riwayat harga Dash
$58,40
-1,93% 24j
Harga historis Dash (DASH) sejak 28 Mar 2019: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $58,40.
Tertinggi sepanjang masa
$478,00
7 Mei 2021
Terendah sepanjang masa
$17,40
22 Jun 2025
Imbal hasil sejak data pertama
-39,00%
28 Mar 2019
Bulan terbaik
+181,46%
Januari 2020
Bulan terburuk
-38,23%
Mei 2021
Memuat…
Riwayat harga Dash per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $41,66 | $96,85 | $28,84 | $58,40 | +40,18% |
| 2025 | $37,93 | $150,00 | $17,40 | $41,66 | +9,89% |
| 2024 | $31,72 | $71,64 | $19,00 | $37,91 | +19,55% |
| 2023 | $42,05 | $77,90 | $22,60 | $31,71 | -24,52% |
| 2022 | $133,70 | $157,80 | $30,60 | $42,01 | -68,56% |
| 2021 | $99,48 | $478,00 | $84,63 | $133,60 | +34,34% |
| 2020 | $41,17 | $150,00 | $31,33 | $99,45 | +141,62% |
| 2019 | $90,00 | $189,54 | $38,20 | $41,16 | -54,27% |
Riwayat harga Dash per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $60,57 | $61,00 | $55,38 | $58,40 | -3,60% |
| September 2026 | $44,89 | $78,68 | $41,11 | $60,58 | +34,95% |
| Agustus 2026 | $30,87 | $48,50 | $29,50 | $44,89 | +45,46% |
| Juli 2026 | $32,54 | $37,36 | $28,84 | $30,86 | -5,16% |
| Juni 2026 | $40,21 | $41,53 | $29,45 | $32,54 | -19,05% |
| Mei 2026 | $35,39 | $58,09 | $34,96 | $40,20 | +13,62% |
| April 2026 | $32,69 | $47,93 | $29,31 | $35,38 | +8,16% |
| Maret 2026 | $32,86 | $37,05 | $30,08 | $32,71 | -0,40% |
| Februari 2026 | $44,32 | $46,83 | $30,57 | $32,84 | -25,92% |
| Januari 2026 | $41,66 | $96,85 | $36,62 | $44,33 | +6,41% |
| Desember 2025 | $53,40 | $53,47 | $35,04 | $41,66 | -21,99% |
| November 2025 | $52,86 | $150,00 | $52,20 | $53,40 | +0,95% |
| Oktober 2025 | $22,41 | $61,48 | $22,18 | $52,90 | +136,16% |
| September 2025 | $23,60 | $25,65 | $19,90 | $22,40 | -5,08% |
| Agustus 2025 | $20,55 | $24,87 | $19,76 | $23,60 | +14,90% |
| Juli 2025 | $20,03 | $25,96 | $19,04 | $20,54 | +2,55% |
| Juni 2025 | $21,89 | $22,95 | $17,40 | $20,03 | -8,50% |
| Mei 2025 | $23,50 | $26,06 | $20,50 | $21,89 | -6,89% |
| April 2025 | $22,33 | $25,00 | $17,81 | $23,51 | +5,19% |
| Maret 2025 | $25,92 | $28,00 | $19,82 | $22,35 | -13,77% |
| Februari 2025 | $33,88 | $34,80 | $20,10 | $25,92 | -23,56% |
| Januari 2025 | $37,93 | $44,70 | $30,59 | $33,91 | -10,55% |
| Desember 2024 | $39,48 | $71,64 | $31,45 | $37,91 | -4,00% |
| November 2024 | $22,19 | $40,39 | $21,08 | $39,49 | +77,96% |
| Oktober 2024 | $24,40 | $24,90 | $21,00 | $22,19 | -9,17% |
| September 2024 | $23,49 | $26,78 | $22,58 | $24,43 | +4,18% |
| Agustus 2024 | $26,68 | $27,39 | $19,00 | $23,45 | -12,04% |
| Juli 2024 | $24,86 | $30,00 | $19,36 | $26,66 | +7,20% |
| Juni 2024 | $30,22 | $30,57 | $21,67 | $24,87 | -17,68% |
| Mei 2024 | $28,06 | $32,60 | $26,44 | $30,21 | +7,59% |
| April 2024 | $40,03 | $40,52 | $25,05 | $28,08 | -29,87% |
| Maret 2024 | $32,00 | $44,19 | $31,22 | $40,04 | +25,16% |
| Februari 2024 | $26,64 | $33,83 | $25,98 | $31,99 | +20,13% |
| Januari 2024 | $31,72 | $33,92 | $25,23 | $26,63 | -16,02% |
| Desember 2023 | $30,18 | $38,90 | $29,67 | $31,71 | +5,03% |
| November 2023 | $29,32 | $34,30 | $27,45 | $30,19 | +2,90% |
Harga harian Dash — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $59,68 | $61,00 | $57,71 | $58,40 | -2,23% |
| 4 Okt 2026 | $59,30 | $59,85 | $58,75 | $59,73 | +0,71% |
| 3 Okt 2026 | $58,90 | $59,96 | $58,32 | $59,31 | +0,73% |
| 2 Okt 2026 | $58,22 | $60,62 | $55,38 | $58,88 | +1,08% |
| 1 Okt 2026 | $60,57 | $61,00 | $57,93 | $58,25 | -3,85% |
| 30 Sep 2026 | $60,81 | $63,53 | $59,58 | $60,58 | -0,38% |
| 29 Sep 2026 | $65,57 | $65,75 | $58,62 | $60,81 | -7,27% |
| 28 Sep 2026 | $68,58 | $68,94 | $62,74 | $65,58 | -4,37% |
| 27 Sep 2026 | $71,83 | $73,31 | $66,47 | $68,58 | -4,54% |
| 26 Sep 2026 | $63,98 | $73,64 | $62,03 | $71,84 | +12,27% |
| 25 Sep 2026 | $63,58 | $65,25 | $61,15 | $63,99 | +0,64% |
| 24 Sep 2026 | $57,59 | $64,40 | $57,00 | $63,58 | +10,34% |
| 23 Sep 2026 | $64,19 | $65,68 | $57,16 | $57,62 | -10,22% |
| 22 Sep 2026 | $59,16 | $65,68 | $58,07 | $64,18 | +8,47% |
| 21 Sep 2026 | $57,62 | $61,67 | $56,25 | $59,17 | +2,73% |
| 20 Sep 2026 | $58,69 | $58,84 | $54,41 | $57,60 | -1,87% |
| 19 Sep 2026 | $63,56 | $64,28 | $57,57 | $58,70 | -7,68% |
| 18 Sep 2026 | $61,06 | $65,10 | $56,99 | $63,58 | +4,02% |
| 17 Sep 2026 | $56,09 | $62,55 | $55,77 | $61,12 | +8,89% |
| 16 Sep 2026 | $50,44 | $57,54 | $49,93 | $56,13 | +11,30% |
| 15 Sep 2026 | $53,78 | $54,19 | $49,66 | $50,43 | -6,26% |
| 14 Sep 2026 | $53,01 | $56,43 | $52,67 | $53,80 | +1,53% |
| 13 Sep 2026 | $54,75 | $56,19 | $52,62 | $52,99 | -3,20% |
| 12 Sep 2026 | $56,90 | $57,28 | $54,61 | $54,74 | -3,83% |
| 11 Sep 2026 | $54,03 | $59,61 | $54,00 | $56,92 | +5,33% |
| 10 Sep 2026 | $58,59 | $58,96 | $53,91 | $54,04 | -7,75% |
| 9 Sep 2026 | $62,48 | $66,40 | $57,86 | $58,58 | -6,23% |
| 8 Sep 2026 | $62,81 | $65,00 | $61,35 | $62,47 | -0,56% |
| 7 Sep 2026 | $71,30 | $72,43 | $62,33 | $62,82 | -11,91% |
| 6 Sep 2026 | $65,49 | $78,68 | $65,21 | $71,31 | +8,90% |
Dash mencapai rekor tertinggi $478,00 pada 7 Mei 2021, sedangkan harga terendah dalam data kami adalah $17,40. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.