UK markets closed

Dash GBP (DASH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
23.83+0.41 (+1.75%)
As of 10:27PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.2424.0123.0023.8323.8330,071,772
02 May 202422.4822.8321.2722.8022.8034,802,565
01 May 202423.4523.6321.6922.4822.4834,538,643
30 Apr 202423.4723.5722.6423.4523.4532,997,925
29 Apr 202423.7023.8623.4023.4723.4729,419,874
28 Apr 202424.2224.3523.1823.7023.7032,951,917
27 Apr 202424.4224.5323.7024.2224.2231,019,804
26 Apr 202424.1324.7223.5724.4224.4232,322,953
25 Apr 202425.1025.9223.8124.1324.1340,054,627
24 Apr 202425.6825.9325.0925.1025.1033,869,903
23 Apr 202424.7725.8424.7525.6825.6837,450,424
22 Apr 202425.4525.5724.3924.7724.7732,404,306
21 Apr 202423.9525.4923.7425.4525.4529,793,645
20 Apr 202423.3724.5321.8823.9523.9538,020,281
19 Apr 202422.1523.5521.7623.3723.3735,474,817
18 Apr 202422.6922.8521.4822.1522.1536,677,207
17 Apr 202422.8623.1621.6022.6922.6941,138,187
16 Apr 202424.1925.1921.9622.8622.8650,203,402
15 Apr 202422.7224.3821.9824.1924.1967,694,584
14 Apr 202425.6025.9520.2722.7222.7276,503,879
13 Apr 202429.3730.7123.7725.6025.6074,778,117
12 Apr 202429.4929.8628.9829.3729.3740,139,953
11 Apr 202429.2029.3327.9729.4929.4944,792,730
10 Apr 202430.9631.1329.1229.2029.2050,594,762
09 Apr 202429.6731.2129.3430.9630.9650,474,642
08 Apr 202429.4030.0229.2429.6729.6736,360,485
07 Apr 202428.4629.6428.3629.4029.4036,900,015
06 Apr 202429.2529.4328.0428.4628.4641,485,366
05 Apr 202428.2229.5427.7929.2529.2548,823,960
04 Apr 202428.6329.3927.6028.2228.2246,053,067
03 Apr 202430.1330.1327.5228.6328.6354,992,131
02 Apr 202431.6932.0729.3630.1330.1353,839,266
01 Apr 202430.7231.7330.6431.6931.6941,722,256
31 Mar 202431.5031.7030.5230.7230.7243,337,092
30 Mar 202430.3632.0330.0731.5031.5059,914,216
29 Mar 202430.0530.9529.6730.3630.3644,783,507
28 Mar 202430.7331.0429.1130.0530.0554,443,096
27 Mar 202430.0731.2129.7430.7330.7360,247,065
26 Mar 202429.4030.3328.9730.0730.0750,800,426
25 Mar 202428.3529.6728.1629.4029.4039,639,213
24 Mar 202427.7528.8527.4928.3528.3538,431,084
23 Mar 202428.2129.0527.0727.7527.7545,428,213
22 Mar 202427.9728.3327.5028.2128.2144,530,668
21 Mar 202425.7228.3424.9127.9727.9753,737,685
20 Mar 202427.8928.1224.8925.7225.7260,878,804
19 Mar 202429.1729.3727.1827.8927.8946,047,090
18 Mar 202428.3129.5826.9429.1729.1754,919,958
17 Mar 202430.4830.9627.7928.3128.3156,068,205
16 Mar 202431.8932.3428.3030.4830.4881,515,192
15 Mar 202433.4533.5030.5231.8931.8971,128,573
14 Mar 202433.2034.4132.8133.4533.4565,460,190
13 Mar 202433.6334.1731.5533.2033.2077,126,292
12 Mar 202431.3234.5029.9233.6333.6392,705,398
11 Mar 202431.5232.1730.6231.3231.3267,830,025
10 Mar 202431.6031.9531.0431.5231.5253,567,227
09 Mar 202430.6231.8229.1331.6031.6068,535,107
08 Mar 202430.4431.2329.9430.6230.6266,663,677
07 Mar 202427.9330.5927.3930.4430.4476,800,323
06 Mar 202430.9632.4325.3427.9327.93105,537,406
05 Mar 202430.0531.6229.8230.9530.9579,070,548
04 Mar 202431.4731.5628.3530.0530.0573,706,241
03 Mar 202426.9032.0326.8031.4431.4492,351,904
02 Mar 202425.3227.0125.3226.9526.9551,602,875
01 Mar 202424.6426.6824.5325.3225.3267,071,744
29 Feb 202425.3026.0323.2724.6424.6462,164,300
28 Feb 202425.1025.6024.9025.3025.3049,687,608
27 Feb 202424.4425.1523.6625.1025.1043,100,286
26 Feb 202424.0424.4523.4824.4424.4435,431,371
25 Feb 202423.2324.1922.9724.0424.0436,718,174
24 Feb 202423.3923.5122.7823.2323.2331,472,806
23 Feb 202423.2624.3422.8223.3923.3942,866,965
22 Feb 202423.6523.8022.4323.2623.2635,048,002
21 Feb 202423.9124.4122.8923.6523.6545,315,723
20 Feb 202423.5524.1023.4923.9123.9136,826,079
19 Feb 202423.9924.2523.4523.5623.5636,489,405
18 Feb 202423.0523.9922.6123.9823.9841,068,681
17 Feb 202423.0523.3622.5323.0523.0537,571,557
16 Feb 202422.3723.1222.3623.0523.0538,564,761
15 Feb 202422.1522.7021.9022.3622.3636,341,931
14 Feb 202422.3822.4721.7422.1522.1533,690,353
13 Feb 202421.7822.4621.4422.3922.3933,332,912
12 Feb 202421.7822.4321.6321.7821.7831,753,880
11 Feb 202421.7821.9121.3821.7821.7828,030,947
10 Feb 202421.3121.9521.3021.7821.7833,188,214
09 Feb 202421.3521.4321.0321.3121.3132,690,120
08 Feb 202420.8821.3820.6521.3521.3532,912,454
07 Feb 202421.7321.9020.8720.8820.8829,984,986
06 Feb 202421.2121.8821.0621.7321.7327,642,041
05 Feb 202421.9421.9421.1721.2221.2224,786,159
04 Feb 202421.8522.0821.6121.9421.9425,736,998
03 Feb 202421.3921.8421.2921.8421.8424,241,961
02 Feb 202420.9921.4620.6621.4021.4029,357,731
01 Feb 202421.6721.8120.7820.9920.9930,746,005
31 Jan 202422.1022.6121.6121.6721.6729,805,775
30 Jan 202421.7322.1521.4422.1022.1028,464,273
29 Jan 202422.0922.4621.5721.7321.7327,185,799
28 Jan 202421.7922.1021.6722.0922.0927,770,062
27 Jan 202421.2322.1121.1421.7921.7929,344,128
26 Jan 202421.3121.3620.7621.2321.2330,558,905
25 Jan 202421.1921.6620.9221.3121.3130,174,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...