UK markets close in 6 hours 9 minutes

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
27.94-0.14 (-0.51%)
As of 09:20AM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202427.5828.2427.1227.9427.9447,712,964
17 Apr 202428.2128.3826.7027.5827.5845,675,512
16 Apr 202428.4628.8126.8528.2128.2151,137,451
15 Apr 202430.1431.3927.3128.4628.4662,485,486
14 Apr 202428.3030.3727.3830.1430.1484,345,793
13 Apr 202431.8932.3325.2528.3028.3095,300,823
12 Apr 202436.8738.3129.5931.8931.8993,151,043
11 Apr 202436.9737.4836.3336.8736.8750,394,093
10 Apr 202437.0137.1835.5436.9736.9756,154,462
09 Apr 202439.1939.4036.9237.0137.0164,138,993
08 Apr 202437.4639.5037.0639.1939.1963,888,313
07 Apr 202437.1537.9536.9237.4637.4645,904,139
06 Apr 202435.9737.4635.8537.1537.1546,634,266
05 Apr 202436.9737.2235.3235.9735.9752,429,235
04 Apr 202435.7037.3935.1736.9736.9761,709,370
03 Apr 202436.0136.9834.9235.7035.7058,263,013
02 Apr 202437.8037.8034.5636.0136.0169,158,660
01 Apr 202440.0440.5036.8437.8037.8067,546,980
31 Mar 202438.7840.1038.6940.0440.0452,727,551
30 Mar 202439.7740.0338.5238.7838.7854,717,445
29 Mar 202438.3240.4737.9639.7739.7775,644,487
28 Mar 202437.9239.0337.4538.3238.3256,522,352
27 Mar 202438.8139.1836.7437.9237.9268,689,506
26 Mar 202438.0039.4837.5638.8138.8176,079,132
25 Mar 202437.0338.3236.6138.0038.0064,193,258
24 Mar 202435.7337.3735.4937.0337.0349,935,706
23 Mar 202434.9736.3634.6435.7335.7348,426,997
22 Mar 202435.7236.7234.1134.9734.9757,244,077
21 Mar 202435.8036.2534.8235.7235.7256,376,998
20 Mar 202432.7136.2231.6835.8035.8068,773,497
19 Mar 202435.5035.7831.5832.7132.7177,421,739
18 Mar 202437.1437.3934.6035.5035.5058,601,829
17 Mar 202436.0537.6734.2937.1437.1469,919,066
16 Mar 202438.8239.4235.3836.0536.0571,380,455
15 Mar 202440.6541.1936.0538.8238.82103,793,277
14 Mar 202442.8242.8738.9040.6540.6590,654,917
13 Mar 202442.4844.0541.9942.8242.8283,797,517
12 Mar 202443.1143.8140.3242.4842.4898,683,507
11 Mar 202440.2744.1738.4843.1143.11118,832,507
10 Mar 202440.5341.3639.3540.2740.2787,199,581
09 Mar 202440.6341.0939.9240.5340.5368,876,734
08 Mar 202439.2440.9137.4740.6340.6388,122,432
07 Mar 202438.7739.8238.1339.2439.2485,416,754
06 Mar 202435.4838.9534.7938.7738.7797,811,755
05 Mar 202439.2941.1532.1835.4835.48134,082,156
04 Mar 202438.0440.1137.7639.2839.28100,337,478
03 Mar 202439.8339.9435.8838.0438.0493,316,403
02 Mar 202434.0540.5533.9239.7939.79116,889,752
01 Mar 202431.9734.1831.9734.1134.1165,313,729
29 Feb 202431.2033.7931.0631.9731.9784,689,754
28 Feb 202432.0832.9729.4631.2031.2078,707,817
27 Feb 202431.8432.4631.6032.0832.0863,007,845
26 Feb 202430.9631.9030.0131.8431.8454,667,628
25 Feb 202430.4830.9829.7730.9630.9644,892,570
24 Feb 202429.4630.6629.1330.4830.4846,554,957
23 Feb 202429.6229.7928.8529.4629.4639,907,494
22 Feb 202429.4030.9128.8429.6129.6154,276,890
21 Feb 202429.8630.0728.3129.4029.4044,294,306
20 Feb 202430.1030.7728.9129.8629.8657,211,405
19 Feb 202429.7030.3429.5630.1030.1046,355,815
18 Feb 202430.2330.5629.5629.7129.7146,015,310
17 Feb 202429.0430.2428.4930.2330.2351,754,742
16 Feb 202429.0429.3928.3429.0429.0447,347,667
15 Feb 202428.1129.1228.1029.0329.0348,586,994
14 Feb 202427.8928.4727.5128.1128.1145,671,643
13 Feb 202428.2628.4227.3927.8927.8942,417,339
12 Feb 202427.5328.3727.0528.2728.2742,090,783
11 Feb 202427.5128.3227.3127.5227.5240,126,468
10 Feb 202427.5027.6727.0027.5027.5035,400,298
09 Feb 202426.8927.6826.8727.5027.5041,913,413
08 Feb 202426.9527.0726.5326.8926.8941,257,796
07 Feb 202426.3227.0026.0326.9526.9541,557,598
06 Feb 202427.2427.4726.3126.3226.3237,790,644
05 Feb 202426.7727.4826.5427.2427.2434,645,661
04 Feb 202427.7127.7226.7126.7826.7831,283,332
03 Feb 202427.6027.9027.3027.7127.7132,513,534
02 Feb 202427.2727.6026.9827.6027.6030,624,854
01 Feb 202426.6227.3426.1927.2727.2737,420,169
31 Jan 202427.5027.6726.3526.6226.6238,984,330
30 Jan 202428.0928.6727.4327.5027.5037,835,439
29 Jan 202427.5928.1527.1828.0928.0936,185,222
28 Jan 202428.0728.5427.3927.5927.5934,516,653
27 Jan 202427.7028.0927.5428.0728.0735,292,970
26 Jan 202426.9828.1026.8627.6927.6937,293,450
25 Jan 202427.1127.1426.4226.9826.9838,829,465
24 Jan 202426.8927.6326.5527.1127.1138,375,543
23 Jan 202427.5628.0225.8226.8926.8946,522,727
22 Jan 202428.5228.7727.4427.5627.5647,641,580
21 Jan 202428.7329.7028.5128.5128.5139,533,836
20 Jan 202427.5428.8927.3528.7328.7340,822,489
19 Jan 202427.8727.9625.8527.5427.5451,670,679
18 Jan 202428.8129.1127.4627.8727.8748,141,665
17 Jan 202429.4529.5928.6828.8128.8147,127,961
16 Jan 202429.2229.7628.9329.4529.4544,250,315
15 Jan 202428.2529.6428.2529.2329.2332,760,901
14 Jan 202429.5329.6128.2628.2628.2649,047,336
13 Jan 202428.9729.9428.2629.5329.5350,375,348
12 Jan 202430.0731.0728.1328.9728.9762,824,694
11 Jan 202429.4030.7629.2930.0730.0769,492,818
10 Jan 202427.3429.8626.9829.4029.4066,831,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...