Dashの価格履歴
$57.11
-3.74% 24時間
2019/03/28以降のDash（DASH）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$57.11です。
史上最高値
$478.00
2021/05/07
史上最安値
$17.40
2025/06/22
初回記録からのリターン
-40.35%
2019/03/28
最も良かった月
+181.46%
2020年1月
最も悪かった月
-38.23%
2021年5月
読み込み中…
Dashの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $41.66 | $96.85 | $28.84 | $57.11 | +37.09% |
| 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% |
Dashの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $60.57 | $61.00 | $55.38 | $57.11 | -5.73% |
| 2026年9月 | $44.89 | $78.68 | $41.11 | $60.58 | +34.95% |
| 2026年8月 | $30.87 | $48.50 | $29.50 | $44.89 | +45.46% |
| 2026年7月 | $32.54 | $37.36 | $28.84 | $30.86 | -5.16% |
| 2026年6月 | $40.21 | $41.53 | $29.45 | $32.54 | -19.05% |
| 2026年5月 | $35.39 | $58.09 | $34.96 | $40.20 | +13.62% |
| 2026年4月 | $32.69 | $47.93 | $29.31 | $35.38 | +8.16% |
| 2026年3月 | $32.86 | $37.05 | $30.08 | $32.71 | -0.40% |
| 2026年2月 | $44.32 | $46.83 | $30.57 | $32.84 | -25.92% |
| 2026年1月 | $41.66 | $96.85 | $36.62 | $44.33 | +6.41% |
| 2025年12月 | $53.40 | $53.47 | $35.04 | $41.66 | -21.99% |
| 2025年11月 | $52.86 | $150.00 | $52.20 | $53.40 | +0.95% |
| 2025年10月 | $22.41 | $61.48 | $22.18 | $52.90 | +136.16% |
| 2025年9月 | $23.60 | $25.65 | $19.90 | $22.40 | -5.08% |
| 2025年8月 | $20.55 | $24.87 | $19.76 | $23.60 | +14.90% |
| 2025年7月 | $20.03 | $25.96 | $19.04 | $20.54 | +2.55% |
| 2025年6月 | $21.89 | $22.95 | $17.40 | $20.03 | -8.50% |
| 2025年5月 | $23.50 | $26.06 | $20.50 | $21.89 | -6.89% |
| 2025年4月 | $22.33 | $25.00 | $17.81 | $23.51 | +5.19% |
| 2025年3月 | $25.92 | $28.00 | $19.82 | $22.35 | -13.77% |
| 2025年2月 | $33.88 | $34.80 | $20.10 | $25.92 | -23.56% |
| 2025年1月 | $37.93 | $44.70 | $30.59 | $33.91 | -10.55% |
| 2024年12月 | $39.48 | $71.64 | $31.45 | $37.91 | -4.00% |
| 2024年11月 | $22.19 | $40.39 | $21.08 | $39.49 | +77.96% |
| 2024年10月 | $24.40 | $24.90 | $21.00 | $22.19 | -9.17% |
| 2024年9月 | $23.49 | $26.78 | $22.58 | $24.43 | +4.18% |
| 2024年8月 | $26.68 | $27.39 | $19.00 | $23.45 | -12.04% |
| 2024年7月 | $24.86 | $30.00 | $19.36 | $26.66 | +7.20% |
| 2024年6月 | $30.22 | $30.57 | $21.67 | $24.87 | -17.68% |
| 2024年5月 | $28.06 | $32.60 | $26.44 | $30.21 | +7.59% |
| 2024年4月 | $40.03 | $40.52 | $25.05 | $28.08 | -29.87% |
| 2024年3月 | $32.00 | $44.19 | $31.22 | $40.04 | +25.16% |
| 2024年2月 | $26.64 | $33.83 | $25.98 | $31.99 | +20.13% |
| 2024年1月 | $31.72 | $33.92 | $25.23 | $26.63 | -16.02% |
| 2023年12月 | $30.18 | $38.90 | $29.67 | $31.71 | +5.03% |
| 2023年11月 | $29.32 | $34.30 | $27.45 | $30.19 | +2.90% |
Dashの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $58.02 | $58.08 | $56.28 | $57.11 | -1.55% |
| 2026/10/05 | $59.68 | $61.00 | $57.71 | $58.01 | -2.88% |
| 2026/10/04 | $59.30 | $59.85 | $58.75 | $59.73 | +0.71% |
| 2026/10/03 | $58.90 | $59.96 | $58.32 | $59.31 | +0.73% |
| 2026/10/02 | $58.22 | $60.62 | $55.38 | $58.88 | +1.08% |
| 2026/10/01 | $60.57 | $61.00 | $57.93 | $58.25 | -3.85% |
| 2026/09/30 | $60.81 | $63.53 | $59.58 | $60.58 | -0.38% |
| 2026/09/29 | $65.57 | $65.75 | $58.62 | $60.81 | -7.27% |
| 2026/09/28 | $68.58 | $68.94 | $62.74 | $65.58 | -4.37% |
| 2026/09/27 | $71.83 | $73.31 | $66.47 | $68.58 | -4.54% |
| 2026/09/26 | $63.98 | $73.64 | $62.03 | $71.84 | +12.27% |
| 2026/09/25 | $63.58 | $65.25 | $61.15 | $63.99 | +0.64% |
| 2026/09/24 | $57.59 | $64.40 | $57.00 | $63.58 | +10.34% |
| 2026/09/23 | $64.19 | $65.68 | $57.16 | $57.62 | -10.22% |
| 2026/09/22 | $59.16 | $65.68 | $58.07 | $64.18 | +8.47% |
| 2026/09/21 | $57.62 | $61.67 | $56.25 | $59.17 | +2.73% |
| 2026/09/20 | $58.69 | $58.84 | $54.41 | $57.60 | -1.87% |
| 2026/09/19 | $63.56 | $64.28 | $57.57 | $58.70 | -7.68% |
| 2026/09/18 | $61.06 | $65.10 | $56.99 | $63.58 | +4.02% |
| 2026/09/17 | $56.09 | $62.55 | $55.77 | $61.12 | +8.89% |
| 2026/09/16 | $50.44 | $57.54 | $49.93 | $56.13 | +11.30% |
| 2026/09/15 | $53.78 | $54.19 | $49.66 | $50.43 | -6.26% |
| 2026/09/14 | $53.01 | $56.43 | $52.67 | $53.80 | +1.53% |
| 2026/09/13 | $54.75 | $56.19 | $52.62 | $52.99 | -3.20% |
| 2026/09/12 | $56.90 | $57.28 | $54.61 | $54.74 | -3.83% |
| 2026/09/11 | $54.03 | $59.61 | $54.00 | $56.92 | +5.33% |
| 2026/09/10 | $58.59 | $58.96 | $53.91 | $54.04 | -7.75% |
| 2026/09/09 | $62.48 | $66.40 | $57.86 | $58.58 | -6.23% |
| 2026/09/08 | $62.81 | $65.00 | $61.35 | $62.47 | -0.56% |
| 2026/09/07 | $71.30 | $72.43 | $62.33 | $62.82 | -11.91% |
Dashは2021/05/07に史上最高値$478.00を記録し、当データセットの最安値は$17.40です。すべての値は主要取引所の日次終値に基づく米ドル建てです。