×
Dash Dash (DASH)
86.41 USD (0.36%)
0.02177262 BTC

Share Watch
1 hour
-0.58%
24 hours
0.36%
7 days
8.19%
Market Cap
$746,868,000 USD
Volume (24h)
$249,435,000 USD
Circulating Supply
8,642,920 DASH
Total Supply
8,642,920 DASH
Max Supply
18,900,000 DASH
DASH
USD

DashDash (DASH) 30 Days Historical Price Data

Dash Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $88.22 $88.39 $85.1 $87.36 $281,993,952
2 Feb 19, 2019 $86.64 $90.27 $86.17 $88.37 $285,241,376
3 Feb 18, 2019 $79.74 $87 $79.67 $86.63 $202,320,592
4 Feb 17, 2019 $79.67 $80.52 $78.51 $79.46 $190,486,656
5 Feb 16, 2019 $79.12 $80.86 $79.1 $79.76 $207,394,960
6 Feb 15, 2019 $78.58 $80.34 $77.82 $79.19 $192,304,624
7 Feb 14, 2019 $80.58 $81.21 $78.04 $78.68 $210,632,704
8 Feb 13, 2019 $82.72 $83.16 $80.15 $80.61 $229,835,104
9 Feb 12, 2019 $80.21 $83.33 $78.63 $82.31 $220,484,128
10 Feb 11, 2019 $75.52 $81.78 $74.73 $80.83 $173,591,568
11 Feb 10, 2019 $74.24 $74.72 $73.07 $74.49 $165,715,072
12 Feb 09, 2019 $73.86 $75.28 $72.99 $74.13 $177,352,048
13 Feb 08, 2019 $67.26 $73.76 $66.87 $73.44 $147,731,968
14 Feb 07, 2019 $65.75 $67.53 $65.65 $67.47 $180,775,792
15 Feb 06, 2019 $68.34 $68.42 $65.47 $65.69 $159,181,312
16 Feb 05, 2019 $66.85 $68.61 $66.53 $67.94 $154,579,296
17 Feb 04, 2019 $67.03 $67.35 $66.41 $66.89 $157,380,544
18 Feb 03, 2019 $67.99 $68.1 $66.32 $66.94 $148,898,096
19 Feb 02, 2019 $67.39 $67.77 $66.74 $67.27 $176,147,664
20 Feb 01, 2019 $68.35 $68.45 $67.26 $68.04 $135,680,640
21 Jan 31, 2019 $69.27 $69.83 $68.04 $68.49 $149,720,576
22 Jan 30, 2019 $68.16 $69.96 $67.28 $69.42 $158,806,752
23 Jan 29, 2019 $68.12 $69.08 $66.95 $68.22 $952,810,688
24 Jan 28, 2019 $71.45 $71.46 $66.74 $68.14 $159,170,768
25 Jan 27, 2019 $74.18 $74.18 $71.42 $71.78 $157,326,304
26 Jan 26, 2019 $73.79 $74.65 $73.51 $74.14 $160,613,168
27 Jan 25, 2019 $73.26 $74.64 $73.18 $73.75 $153,721,824
28 Jan 24, 2019 $71.06 $74.13 $70.62 $73.26 $163,892,832
29 Jan 23, 2019 $71.78 $73.68 $70.45 $70.88 $130,434,544
30 Jan 22, 2019 $69.92 $72.3 $69.42 $71.78 $159,338,048

* All Date/Time are in UTC time.