Dash AUD (DASH-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

45.96

-0.30

(-0.65%)

As of 03:21PM UTC. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	46.82	47.07	45.53	45.96	45.96	61,211,008
25 Apr 2024	48.18	49.55	45.66	46.26	46.26	76,802,301
24 Apr 2024	49.15	49.59	48.15	48.18	48.18	65,018,017
23 Apr 2024	47.72	49.49	47.58	49.15	49.15	71,684,068
22 Apr 2024	49.06	49.30	47.01	47.72	47.72	62,414,336
21 Apr 2024	46.17	49.14	45.76	49.06	49.06	57,437,285
20 Apr 2024	45.23	47.26	42.58	46.17	46.17	73,296,897
19 Apr 2024	42.84	45.61	42.07	45.23	45.23	68,674,767
18 Apr 2024	43.99	44.30	41.65	42.84	42.84	70,938,454
17 Apr 2024	44.18	44.85	41.92	43.99	43.99	79,747,781
16 Apr 2024	46.55	48.46	42.40	44.18	44.18	97,001,219
15 Apr 2024	43.62	46.92	42.20	46.55	46.55	130,269,716
14 Apr 2024	49.15	49.83	38.92	43.62	43.62	146,887,825
13 Apr 2024	56.37	58.99	45.83	49.15	49.15	143,574,354
12 Apr 2024	56.81	57.47	55.71	56.37	56.37	77,051,056
11 Apr 2024	55.84	56.08	53.65	56.81	56.81	86,293,067
10 Apr 2024	59.34	59.65	55.68	55.84	55.84	96,763,677
09 Apr 2024	57.01	59.81	56.35	59.34	59.34	96,724,989
08 Apr 2024	56.45	57.66	56.13	57.01	57.01	69,872,021
07 Apr 2024	54.66	56.93	54.47	56.45	56.45	70,863,098
06 Apr 2024	56.12	56.49	53.82	54.66	54.66	79,668,843
05 Apr 2024	54.36	56.62	53.40	56.12	56.12	93,673,343
04 Apr 2024	55.28	56.79	53.21	54.36	54.36	88,713,944
03 Apr 2024	58.26	58.26	53.17	55.28	55.28	106,186,207
02 Apr 2024	61.29	62.13	56.84	58.26	58.26	104,113,673
01 Apr 2024	59.49	61.38	59.35	61.29	61.29	80,700,993
31 Mar 2024	61.00	61.40	59.09	59.49	59.49	83,935,356
30 Mar 2024	58.81	62.02	58.31	61.00	61.00	116,034,861
29 Mar 2024	58.12	60.04	57.40	58.81	58.81	86,753,444
28 Mar 2024	59.36	60.04	56.31	58.12	58.12	105,293,456
27 Mar 2024	58.12	60.26	57.46	59.36	59.36	116,357,859
26 Mar 2024	56.84	58.62	56.05	58.12	58.12	98,184,166
25 Mar 2024	54.83	57.39	54.46	56.84	56.84	76,641,921
24 Mar 2024	53.67	55.80	53.16	54.83	54.83	74,320,912
23 Mar 2024	54.35	56.26	52.34	53.67	53.67	87,852,486
22 Mar 2024	54.25	54.73	53.00	54.34	54.34	85,783,521
21 Mar 2024	50.13	55.02	48.53	54.25	54.25	104,220,801
20 Mar 2024	54.13	54.57	48.51	50.12	50.12	118,648,892
19 Mar 2024	56.64	56.95	52.76	54.13	54.13	89,368,434
18 Mar 2024	54.93	57.42	52.25	56.64	56.64	106,622,310
17 Mar 2024	59.14	60.06	53.92	54.93	54.93	108,762,399
16 Mar 2024	61.79	62.71	54.98	59.14	59.14	158,149,816
15 Mar 2024	64.61	64.68	59.14	61.79	61.79	137,802,636
14 Mar 2024	64.30	66.60	63.42	64.61	64.61	126,437,129
13 Mar 2024	65.17	66.20	61.11	64.30	64.30	149,359,757
12 Mar 2024	60.78	66.87	58.08	65.17	65.17	179,657,282
11 Mar 2024	61.00	62.26	59.43	60.78	60.78	131,625,064
10 Mar 2024	61.15	61.84	60.08	61.00	61.00	103,669,816
09 Mar 2024	59.26	61.58	56.51	61.15	61.15	132,637,479
08 Mar 2024	59.04	60.33	57.97	59.26	59.26	129,000,994
07 Mar 2024	54.56	59.34	53.42	59.04	59.04	148,954,587
06 Mar 2024	60.38	63.41	49.49	54.56	54.56	206,163,248
05 Mar 2024	58.28	61.56	57.86	60.36	60.36	154,205,258
04 Mar 2024	60.95	61.12	54.90	58.28	58.28	142,959,516
03 Mar 2024	52.11	62.05	51.91	60.89	60.89	178,870,543
02 Mar 2024	49.18	52.30	49.18	52.19	52.19	99,946,334
01 Mar 2024	48.03	51.87	47.83	49.19	49.19	130,291,968
29 Feb 2024	49.02	50.73	45.34	48.04	48.04	121,190,912
28 Feb 2024	48.69	49.66	48.26	49.03	49.03	96,286,572
27 Feb 2024	47.17	48.77	45.83	48.69	48.69	83,597,955
26 Feb 2024	46.49	47.19	45.42	47.17	47.17	68,398,051
25 Feb 2024	44.94	46.78	44.43	46.49	46.49	71,022,055
24 Feb 2024	45.15	45.37	44.02	44.94	44.94	60,880,998
23 Feb 2024	44.86	46.95	44.02	45.15	45.15	82,753,694
22 Feb 2024	45.56	45.80	43.29	44.86	44.86	67,583,100
21 Feb 2024	46.09	46.88	44.13	45.56	45.56	87,301,743
20 Feb 2024	45.44	46.44	45.24	46.09	46.09	70,982,388
19 Feb 2024	46.29	46.80	45.26	45.45	45.45	70,393,209
18 Feb 2024	44.47	46.30	43.63	46.28	46.28	79,252,502
17 Feb 2024	44.50	45.09	43.45	44.47	44.47	72,503,908
16 Feb 2024	43.25	44.66	43.24	44.50	44.50	74,458,889
15 Feb 2024	43.22	43.95	42.38	43.25	43.25	70,276,008
14 Feb 2024	43.28	43.59	42.34	43.22	43.22	65,729,272
13 Feb 2024	42.19	43.44	41.48	43.30	43.30	64,471,505
12 Feb 2024	42.16	43.41	41.90	42.18	42.18	61,499,591
11 Feb 2024	42.15	42.40	41.38	42.15	42.15	54,253,399
10 Feb 2024	41.38	42.51	41.41	42.15	42.15	64,235,197
09 Feb 2024	41.34	41.48	40.92	41.38	41.38	63,484,980
08 Feb 2024	40.32	41.40	39.85	41.34	41.34	63,734,270
07 Feb 2024	42.03	42.30	40.31	40.32	40.32	57,892,167
06 Feb 2024	41.15	42.32	40.87	42.03	42.03	53,460,160
05 Feb 2024	42.49	42.50	41.09	41.16	41.16	48,092,649
04 Feb 2024	42.32	42.77	41.86	42.49	42.49	49,851,375
03 Feb 2024	41.48	42.31	41.23	42.31	42.31	46,955,558
02 Feb 2024	40.55	41.60	39.85	41.48	41.48	56,917,312
01 Feb 2024	41.70	42.03	40.14	40.55	40.55	59,401,086
31 Jan 2024	42.47	43.48	41.59	41.70	41.70	57,368,741
30 Jan 2024	41.95	42.61	41.27	42.47	42.47	54,701,779
29 Jan 2024	42.70	43.41	41.66	41.95	41.95	52,477,911
28 Jan 2024	42.13	42.72	41.89	42.70	42.70	53,677,537
27 Jan 2024	40.99	42.70	40.83	42.12	42.12	56,720,093
26 Jan 2024	41.22	41.29	40.14	40.99	40.99	58,993,024
25 Jan 2024	40.83	41.89	40.42	41.22	41.22	58,360,527
24 Jan 2024	41.94	42.50	39.21	40.83	40.83	70,637,270
23 Jan 2024	43.24	43.51	41.75	41.94	41.94	72,508,293
22 Jan 2024	43.53	45.00	43.22	43.22	43.22	59,944,286
21 Jan 2024	41.72	43.78	41.45	43.53	43.53	61,852,275
20 Jan 2024	42.34	42.47	39.31	41.73	41.73	78,288,933
19 Jan 2024	43.97	44.39	41.82	42.34	42.34	73,143,076
18 Jan 2024	44.70	44.93	43.79	43.97	43.97	71,928,249
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6521-0.0002(-0.03%)

OIL83.62+0.05(+0.06%)

GOLD2,344.40+1.90(+0.08%)

Bitcoin AUD97,694.49+249.34(+0.26%)

Dash AUD (DASH-AUD)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6521
-0.0002(-0.03%)

OIL
83.62
+0.05(+0.06%)

GOLD
2,344.40
+1.90(+0.08%)

Bitcoin AUD
97,694.49
+249.34(+0.26%)