Dash Dash (DASH)
123.03 USD (0.09%)
0.02310674 BTC

Share Watch
1 hour
-0.57%
24 hours
0.09%
7 days
2.68%
Market Cap
$1,077,790,000 USD
Volume (24h)
$258,270,000 USD
Circulating Supply
8,760,350 DASH
Total Supply
8,760,350 DASH
Max Supply
18,900,000 DASH
DASH
USD

DashDash (DASH) 3 Months Historical Price Data

Dash Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 19, 2019 $124.15 $124.59 $121.88 $123.16 $257,301,120
2 Apr 18, 2019 $120.65 $125.36 $120.64 $124.1 $263,343,856
3 Apr 17, 2019 $121.37 $123.16 $119.6 $120.27 $310,895,488
4 Apr 16, 2019 $119.13 $121.55 $117.01 $121.55 $282,024,448
5 Apr 15, 2019 $123.39 $124.34 $116.43 $119.22 $244,575,648
6 Apr 14, 2019 $120.13 $123.72 $119.05 $122.92 $235,268,336
7 Apr 13, 2019 $119.59 $120.82 $118.72 $120.02 $270,020,768
8 Apr 12, 2019 $122.94 $123.13 $117.23 $119.96 $302,867,264
9 Apr 11, 2019 $130.18 $130.21 $116.5 $122.84 $301,280,832
10 Apr 10, 2019 $132.34 $133.73 $128.64 $129.87 $259,817,152
11 Apr 09, 2019 $136.07 $136.14 $130.97 $132.2 $342,799,968
12 Apr 08, 2019 $135.39 $137.65 $131.15 $135.95 $396,214,080
13 Apr 07, 2019 $130.74 $135.18 $130.63 $135.18 $275,763,712
14 Apr 06, 2019 $132.83 $135.88 $129.86 $131.01 $304,009,952
15 Apr 05, 2019 $123.98 $132.4 $123.98 $132.29 $358,773,888
16 Apr 04, 2019 $125.12 $131.93 $121.52 $124.2 $545,720,512
17 Apr 03, 2019 $124.53 $138.52 $122.85 $122.85 $476,538,336
18 Apr 02, 2019 $113.08 $125.67 $112.56 $124.45 $323,552,128
19 Apr 01, 2019 $108.15 $115.62 $106.91 $113.31 $306,854,496
20 Mar 31, 2019 $100.03 $108.37 $99.48 $108.37 $256,300,576
21 Mar 30, 2019 $98.05 $101.23 $96.16 $99.99 $258,497,664
22 Mar 29, 2019 $96.99 $98.14 $96.26 $97.98 $273,870,528
23 Mar 28, 2019 $95.45 $97.39 $93.69 $96.62 $274,780,480
24 Mar 27, 2019 $89.86 $95.99 $89.61 $95.41 $252,024,480
25 Mar 26, 2019 $90.06 $90.29 $88.77 $89.8 $258,576,448
26 Mar 25, 2019 $92.74 $93.17 $88.83 $90.2 $274,272,352
27 Mar 24, 2019 $92.66 $93.45 $91.98 $92.75 $262,377,968
28 Mar 23, 2019 $91.49 $92.82 $91.37 $92.37 $272,516,064
29 Mar 22, 2019 $91.12 $92.71 $90.57 $91.59 $325,718,784
30 Mar 21, 2019 $93.76 $94.17 $90.42 $91.33 $309,563,360
31 Mar 20, 2019 $92.42 $93.76 $91.01 $93.7 $279,207,840
32 Mar 19, 2019 $92.46 $93.66 $92.27 $92.27 $251,097,008
33 Mar 18, 2019 $93.65 $95.72 $92.21 $92.57 $251,206,000
34 Mar 17, 2019 $93.03 $93.98 $91.09 $93.75 $224,183,920
35 Mar 16, 2019 $90.87 $93.24 $90.8 $93.05 $244,002,288
36 Mar 15, 2019 $89.96 $91.87 $89.9 $90.68 $280,222,368
37 Mar 14, 2019 $91.29 $91.29 $88.7 $89.91 $264,835,360
38 Mar 13, 2019 $92.24 $93.84 $90.58 $91.51 $307,524,320
39 Mar 12, 2019 $84.28 $92.55 $82.81 $92.08 $286,906,304
40 Mar 11, 2019 $83.88 $84.26 $81.53 $83.72 $249,781,536
41 Mar 10, 2019 $84.33 $84.36 $82.33 $83.98 $250,786,688
42 Mar 09, 2019 $81.56 $84.74 $81.27 $83.92 $253,008,560
43 Mar 08, 2019 $83.69 $83.99 $81.01 $81.32 $239,184,816
44 Mar 07, 2019 $84.15 $84.64 $83.19 $83.58 $251,668,304
45 Mar 06, 2019 $83.88 $84.54 $81.89 $84.09 $254,828,000
46 Mar 05, 2019 $79.9 $84.33 $79.8 $83.49 $241,194,080
47 Mar 04, 2019 $82.32 $82.49 $79.14 $79.57 $232,778,640
48 Mar 03, 2019 $83.21 $84.63 $81.58 $81.82 $213,445,888
49 Mar 02, 2019 $83.32 $84.65 $82.89 $83.2 $212,529,920
50 Mar 01, 2019 $83.41 $85.29 $83.07 $83.45 $261,582,416
51 Feb 28, 2019 $82.46 $84.96 $82.37 $83.39 $257,038,256
52 Feb 27, 2019 $83.18 $83.18 $80.45 $82.42 $259,064,224
53 Feb 26, 2019 $83.97 $84.04 $81.9 $82.9 $222,134,224
54 Feb 25, 2019 $81.44 $84.8 $81.19 $83.82 $273,222,592
55 Feb 24, 2019 $90.13 $92.97 $79.74 $81.97 $244,876,992
56 Feb 23, 2019 $86.67 $90.32 $85.48 $90.32 $246,039,296
57 Feb 22, 2019 $85.6 $87.24 $85.19 $86.64 $230,991,696
58 Feb 21, 2019 $87.97 $88.94 $84.47 $85.18 $253,142,608
59 Feb 20, 2019 $88.22 $88.39 $85.1 $87.36 $281,993,952
60 Feb 19, 2019 $86.64 $90.27 $86.17 $88.37 $285,241,376
61 Feb 18, 2019 $79.74 $87 $79.67 $86.63 $202,320,592
62 Feb 17, 2019 $79.67 $80.52 $78.51 $79.46 $190,486,656
63 Feb 16, 2019 $79.12 $80.86 $79.1 $79.76 $207,394,960
64 Feb 15, 2019 $78.58 $80.34 $77.82 $79.19 $192,304,624
65 Feb 14, 2019 $80.58 $81.21 $78.04 $78.68 $210,632,704
66 Feb 13, 2019 $82.72 $83.16 $80.15 $80.61 $229,835,104
67 Feb 12, 2019 $80.21 $83.33 $78.63 $82.31 $220,484,128
68 Feb 11, 2019 $75.52 $81.78 $74.73 $80.83 $173,591,568
69 Feb 10, 2019 $74.24 $74.72 $73.07 $74.49 $165,715,072
70 Feb 09, 2019 $73.86 $75.28 $72.99 $74.13 $177,352,048
71 Feb 08, 2019 $67.26 $73.76 $66.87 $73.44 $147,731,968
72 Feb 07, 2019 $65.75 $67.53 $65.65 $67.47 $180,775,792
73 Feb 06, 2019 $68.34 $68.42 $65.47 $65.69 $159,181,312
74 Feb 05, 2019 $66.85 $68.61 $66.53 $67.94 $154,579,296
75 Feb 04, 2019 $67.03 $67.35 $66.41 $66.89 $157,380,544
76 Feb 03, 2019 $67.99 $68.1 $66.32 $66.94 $148,898,096
77 Feb 02, 2019 $67.39 $67.77 $66.74 $67.27 $176,147,664
78 Feb 01, 2019 $68.35 $68.45 $67.26 $68.04 $135,680,640
79 Jan 31, 2019 $69.27 $69.83 $68.04 $68.49 $149,720,576
80 Jan 30, 2019 $68.16 $69.96 $67.28 $69.42 $158,806,752
81 Jan 29, 2019 $68.12 $69.08 $66.95 $68.22 $952,810,688
82 Jan 28, 2019 $71.45 $71.46 $66.74 $68.14 $159,170,768
83 Jan 27, 2019 $74.18 $74.18 $71.42 $71.78 $157,326,304
84 Jan 26, 2019 $73.79 $74.65 $73.51 $74.14 $160,613,168
85 Jan 25, 2019 $73.26 $74.64 $73.18 $73.75 $153,721,824
86 Jan 24, 2019 $71.06 $74.13 $70.62 $73.26 $163,892,832
87 Jan 23, 2019 $71.78 $73.68 $70.45 $70.88 $130,434,544
88 Jan 22, 2019 $69.92 $72.3 $69.42 $71.78 $159,338,048
89 Jan 21, 2019 $70.04 $70.23 $69.12 $70 $197,454,448
90 Jan 20, 2019 $73.87 $74.11 $69.28 $69.97 $200,265,696

* All Date/Time are in UTC time.