UK Markets open in 5 hrs 3 mins

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
387.85-7.85 (-1.98%)
As of 1:56AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 May 2021396.15398.97384.16387.85387.851,982,980,608
05 May 2021------
04 May 2021342.42382.97316.56361.73361.732,036,926,537
03 May 2021315.25342.32314.82342.02342.02991,104,775
02 May 2021322.05323.71304.06315.04315.04550,401,852
01 May 2021319.58327.91309.39322.05322.05673,913,059
30 Apr 2021286.52329.86282.56319.17319.171,018,489,951
29 Apr 2021288.94289.48274.29286.63286.63623,712,344
28 Apr 2021292.87298.41276.27288.95288.95822,105,758
27 Apr 2021278.80292.64274.81292.64292.64753,391,271
26 Apr 2021246.98279.75244.74278.74278.74800,203,090
25 Apr 2021246.91268.90233.80246.46246.46838,949,842
24 Apr 2021262.79262.98242.03246.57246.57964,012,142
23 Apr 2021276.54282.03236.08262.67262.671,878,698,065
22 Apr 2021295.17313.01274.97276.81276.811,502,504,912
21 Apr 2021317.91327.89293.61295.87295.871,536,839,516
20 Apr 2021293.76329.33275.64317.69317.692,203,496,698
19 Apr 2021317.21326.12278.98294.13294.131,957,877,989
18 Apr 2021360.09364.34263.15316.00316.002,505,947,999
17 Apr 2021379.79410.09357.09360.38360.382,231,516,733
16 Apr 2021326.64394.91320.27381.25381.252,865,337,403
15 Apr 2021305.81329.90299.31327.76327.761,258,154,914
14 Apr 2021293.40318.86286.13305.83305.831,611,215,742
13 Apr 2021280.50300.94277.55293.06293.06993,026,556
12 Apr 2021287.21297.79272.82280.67280.67915,233,947
11 Apr 2021283.28294.85279.15287.89287.891,007,061,045
10 Apr 2021265.34285.76263.73282.85282.85961,172,190
09 Apr 2021267.25273.95262.06264.93264.93685,526,583
08 Apr 2021254.12269.73251.92267.18267.18922,046,589
07 Apr 2021276.43293.27246.71253.85253.851,910,141,132
06 Apr 2021273.77281.91258.53276.66276.661,365,215,745
05 Apr 2021272.05277.69255.82273.77273.771,317,240,464
04 Apr 2021224.97276.83224.60272.31272.311,852,340,608
03 Apr 2021245.09250.06224.43225.00225.00869,640,079
02 Apr 2021234.06250.33229.86245.21245.211,035,973,631
01 Apr 2021222.56237.13222.09234.10234.101,038,026,951
31 Mar 2021216.67225.15206.85222.54222.54806,868,681
30 Mar 2021214.62219.48210.96216.65216.65608,640,494
29 Mar 2021207.06217.41204.32214.63214.63674,897,514
28 Mar 2021201.66207.05197.27207.05207.05511,666,409
27 Mar 2021203.58204.73194.05201.68201.68551,880,419
26 Mar 2021189.75203.59189.02203.59203.59525,507,651
25 Mar 2021192.21196.27183.59189.77189.77724,149,732
24 Mar 2021207.80214.28191.51192.27192.27671,612,180
23 Mar 2021207.86213.41204.20207.85207.85687,882,091
22 Mar 2021221.19222.72207.07207.91207.91676,973,660
21 Mar 2021228.10230.89219.88221.16221.16645,971,747
20 Mar 2021226.56236.53225.46228.12228.12629,890,585
19 Mar 2021226.43231.65220.95226.57226.57626,166,437
18 Mar 2021229.15236.64220.14226.50226.50786,601,755
17 Mar 2021223.35230.55217.62229.14229.14784,151,204
16 Mar 2021221.17224.85211.61223.32223.32820,597,601
15 Mar 2021232.61239.62219.03221.19221.19955,206,737
14 Mar 2021243.43249.58232.70232.74232.74980,555,581
13 Mar 2021225.53243.94218.10243.48243.48949,448,369
12 Mar 2021235.44239.17216.95225.53225.531,012,487,778
11 Mar 2021234.79243.32226.00235.39235.391,048,527,347
10 Mar 2021244.58249.49227.27234.92234.921,254,504,151
09 Mar 2021218.19245.09214.96244.65244.651,178,891,542
08 Mar 2021214.24218.47206.78218.21218.21693,452,142
07 Mar 2021208.99214.37206.78214.24214.24621,217,474
06 Mar 2021206.39210.50200.76208.98208.98614,305,811
05 Mar 2021211.20211.34196.89206.42206.42901,816,499
04 Mar 2021223.51229.23206.74211.21211.211,006,496,430
03 Mar 2021216.21234.80214.45223.57223.571,011,999,703
02 Mar 2021223.43228.59210.01216.19216.191,211,726,863
01 Mar 2021196.32223.29196.32223.28223.281,105,912,502
28 Feb 2021211.64211.69183.72196.27196.271,071,650,293
27 Feb 2021206.76223.33206.32211.66211.661,057,227,405
26 Feb 2021218.62222.91202.56206.70206.701,242,484,945
25 Feb 2021238.32248.10218.50218.50218.501,429,341,214
24 Feb 2021229.81262.33219.49238.39238.392,019,337,660
23 Feb 2021272.06272.06201.90229.63229.632,201,370,878
22 Feb 2021301.68302.01229.89272.06272.062,185,019,837
21 Feb 2021298.41315.10291.36301.69301.691,631,185,274
20 Feb 2021325.08331.56285.28298.69298.692,252,686,282
19 Feb 2021282.08335.15271.68325.25325.253,412,159,925
18 Feb 2021266.26301.74258.70282.01282.012,599,762,509
17 Feb 2021249.03269.76236.56266.26266.262,871,915,928
16 Feb 2021257.35271.77244.08248.99248.993,187,096,614
15 Feb 2021231.76287.42199.29257.75257.755,224,352,286
14 Feb 2021266.64277.43224.34231.92231.923,294,365,886
13 Feb 2021169.90288.91169.90266.84266.846,608,968,745
12 Feb 2021164.72172.95157.64169.93169.931,519,166,039
11 Feb 2021139.59166.49138.59164.82164.822,026,282,372
10 Feb 2021136.64148.61129.52139.61139.611,301,958,364
09 Feb 2021126.36136.69124.72136.69136.691,042,676,788
08 Feb 2021118.48126.39115.09126.36126.36954,459,710
07 Feb 2021119.07121.73113.01118.50118.50786,948,203
06 Feb 2021120.23122.76116.56119.08119.08898,139,295
05 Feb 2021111.25122.22111.03120.25120.25870,586,751
04 Feb 2021116.58118.27110.86111.23111.23696,241,426
03 Feb 2021109.90118.20109.90116.57116.57855,576,971
02 Feb 2021103.64110.61103.55109.91109.91597,159,300
01 Feb 2021102.58105.64100.50103.65103.65509,556,195
31 Jan 2021104.94106.19100.48102.57102.57440,551,351
30 Jan 2021104.80105.93100.71104.87104.87496,657,725
29 Jan 2021105.04109.83101.57104.80104.80757,799,245
28 Jan 202196.92101.0695.19101.06101.06677,906,735
27 Jan 2021104.91104.9794.8896.9296.92495,451,766
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...