DASH Monthly Summary - December 2022
Dash (DASHUSDT) · View full coin page
In December 2022, Dash (DASH) declined 2.80% on Binance USDT markets, moving from an open of $43.2200 to a close of $42.0100. The month's high printed at $50.4600 while the low sat at $40.3100. Traders exchanged about $159.90M in notional volume across 31 sessions (avg $5.16M/day), with realized daily volatility near 2.56%. The strongest session was Dec 1 (+5.28%), and the weakest was Dec 16 (-6.80%).
Opening Price
$43.2200
Closing Price
$42.0100
Highest Price
$50.4600
Lowest Price
$40.3100
Monthly Gain/Loss
-2.80%
Trading Volume
$159.90M
Avg Daily Volume
$5.16M
Volatility
2.56%
Market Cap
$427.28M
Best Trading Day
Dec 1
(+5.28%)
Worst Trading Day
Dec 16
(-6.80%)
Key market insights for December 2022:
Dash traded across 31 sessions with
781,584 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
DASH — December 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Dash in December 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2022 | +0.05% | +$0.0200 | $41.9900 | $43.2900 | $41.6600 | $42.0100 | $2.96M | 69,890.94 | 14,871 |
| Dec 30, 2022 | -1.27% | $-0.5400 | $42.5300 | $42.7400 | $41.2400 | $41.9900 | $3.49M | 83,295.72 | 16,840 |
| Dec 29, 2022 | -0.93% | $-0.4000 | $42.9600 | $43.6300 | $41.8300 | $42.5600 | $3.01M | 70,178.22 | 17,560 |
| Dec 28, 2022 | -2.65% | $-1.1700 | $44.1400 | $44.2100 | $42.3600 | $42.9700 | $4.86M | 112,717.61 | 24,459 |
| Dec 27, 2022 | -1.87% | $-0.8400 | $44.9900 | $45.5300 | $43.2800 | $44.1500 | $3.85M | 86,578.37 | 19,248 |
| Dec 26, 2022 | +1.06% | +$0.4700 | $44.5000 | $45.7600 | $44.2000 | $44.9700 | $4.48M | 99,653.48 | 21,733 |
| Dec 25, 2022 | +1.65% | +$0.7200 | $43.7600 | $44.6700 | $43.6000 | $44.4800 | $5.93M | 134,610.43 | 21,924 |
| Dec 24, 2022 | +1.06% | +$0.4600 | $43.3100 | $44.3200 | $43.0300 | $43.7700 | $3.12M | 71,139.05 | 15,034 |
| Dec 23, 2022 | +1.19% | +$0.5100 | $42.7900 | $43.5000 | $42.5600 | $43.3000 | $2.36M | 54,959.15 | 13,085 |
| Dec 22, 2022 | +0.35% | +$0.1500 | $42.6200 | $43.3800 | $41.4000 | $42.7700 | $4.09M | 96,512.06 | 19,445 |
| Dec 21, 2022 | +1.14% | +$0.4800 | $42.1500 | $43.2500 | $41.3100 | $42.6300 | $3.65M | 86,133.01 | 18,735 |
| Dec 20, 2022 | +2.36% | +$0.9700 | $41.1800 | $43.1500 | $40.9400 | $42.1500 | $3.84M | 90,801.32 | 21,455 |
| Dec 19, 2022 | -2.83% | $-1.2000 | $42.4200 | $43.6300 | $40.3100 | $41.2200 | $3.02M | 71,093.55 | 17,709 |
| Dec 18, 2022 | -1.71% | $-0.7400 | $43.1600 | $43.4100 | $42.0100 | $42.4200 | $2.59M | 60,763.98 | 14,236 |
| Dec 17, 2022 | -0.55% | $-0.2400 | $43.4200 | $43.8300 | $41.3000 | $43.1800 | $5.12M | 120,553.95 | 21,267 |
| Dec 16, 2022 | -6.80% | $-3.1700 | $46.6100 | $47.1800 | $42.1400 | $43.4400 | $5.77M | 128,698.39 | 28,823 |
| Dec 15, 2022 | -4.29% | $-2.0900 | $48.6800 | $49.0200 | $46.3000 | $46.5900 | $4.46M | 93,285.34 | 19,318 |
| Dec 14, 2022 | +0.75% | +$0.3600 | $48.3200 | $49.9900 | $48.0200 | $48.6800 | $5.19M | 105,989.98 | 25,560 |
| Dec 13, 2022 | -1.23% | $-0.6000 | $48.9200 | $50.4600 | $46.9600 | $48.3200 | $8.13M | 168,082.96 | 36,260 |
| Dec 12, 2022 | +4.85% | +$2.2600 | $46.6400 | $50.0000 | $44.4600 | $48.9000 | $10.49M | 220,176.80 | 54,893 |
| Dec 11, 2022 | +0.15% | +$0.0700 | $46.5700 | $47.7200 | $46.4100 | $46.6400 | $3.71M | 78,718.74 | 16,734 |
| Dec 10, 2022 | -0.17% | $-0.0800 | $46.6500 | $48.0600 | $46.1800 | $46.5700 | $6.20M | 132,121.14 | 27,935 |
| Dec 09, 2022 | +3.30% | +$1.4900 | $45.1600 | $47.4600 | $44.6000 | $46.6500 | $8.87M | 191,018.94 | 35,119 |
| Dec 08, 2022 | +2.59% | +$1.1400 | $44.0200 | $45.3400 | $43.3400 | $45.1600 | $5.63M | 127,118.28 | 28,698 |
| Dec 07, 2022 | -4.72% | $-2.1800 | $46.2300 | $47.6900 | $43.6300 | $44.0500 | $8.94M | 197,472.83 | 43,733 |
| Dec 06, 2022 | -1.62% | $-0.7600 | $46.9900 | $48.0100 | $45.4500 | $46.2300 | $5.73M | 122,944.95 | 27,770 |
| Dec 05, 2022 | +5.10% | +$2.2800 | $44.7100 | $48.1100 | $44.6000 | $46.9900 | $8.75M | 186,713.76 | 45,122 |
| Dec 04, 2022 | -0.67% | $-0.3000 | $45.0300 | $45.6000 | $44.1100 | $44.7300 | $3.02M | 67,605.73 | 17,592 |
| Dec 03, 2022 | -1.60% | $-0.7300 | $45.7600 | $46.5800 | $44.6100 | $45.0300 | $4.70M | 103,350.64 | 23,689 |
| Dec 02, 2022 | +0.62% | +$0.2800 | $45.4900 | $46.3000 | $44.2100 | $45.7700 | $4.82M | 106,567.03 | 27,416 |
| Dec 01, 2022 | +5.28% | +$2.2800 | $43.2200 | $46.4400 | $42.6400 | $45.5000 | $9.09M | 202,854.83 | 45,321 |
DASH — December 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Dash across December 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+5.28%
$45.5000
2
+0.62%
$45.7700
3
-1.60%
$45.0300
4
-0.67%
$44.7300
5
+5.10%
$46.9900
6
-1.62%
$46.2300
7
-4.72%
$44.0500
8
+2.59%
$45.1600
9
+3.30%
$46.6500
10
-0.17%
$46.5700
11
+0.15%
$46.6400
12
+4.85%
$48.9000
13
-1.23%
$48.3200
14
+0.75%
$48.6800
15
-4.29%
$46.5900
16
-6.80%
$43.4400
17
-0.55%
$43.1800
18
-1.71%
$42.4200
19
-2.83%
$41.2200
20
+2.36%
$42.1500
21
+1.14%
$42.6300
22
+0.35%
$42.7700
23
+1.19%
$43.3000
24
+1.06%
$43.7700
25
+1.65%
$44.4800
26
+1.06%
$44.9700
27
-1.87%
$44.1500
28
-2.65%
$42.9700
29
-0.93%
$42.5600
30
-1.27%
$41.9900
31
+0.05%
$42.0100
DASH — December 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Dash in December 2022.
Monthly Summaries for DASH
Explore other months of Dash price history by year.
Explore summaries for December 2022
Compare how other coins performed in the same month.
Keep researching DASH
Switch to a shorter timeframe or size a position using the numbers above.