Australia markets closed

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
361.81-22.56 (-5.87%)
As of 1:16AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2021363.31363.31361.55361.81361.812,201,545,984
17 Apr 2021------
16 Apr 2021326.64394.91320.27381.25381.252,865,337,404
15 Apr 2021305.81329.90299.31327.76327.761,258,154,914
14 Apr 2021293.40318.86286.13305.83305.831,611,215,742
13 Apr 2021280.50300.94277.55293.06293.06993,026,557
12 Apr 2021287.21297.79272.82280.67280.67915,233,947
11 Apr 2021283.28294.85279.15287.89287.891,007,061,046
10 Apr 2021265.34285.76263.73282.85282.85961,172,191
09 Apr 2021267.25273.95262.06264.93264.93685,526,584
08 Apr 2021254.12269.73251.92267.18267.18922,046,589
07 Apr 2021276.43293.27246.71253.85253.851,910,141,132
06 Apr 2021273.77281.91258.53276.66276.661,365,215,746
05 Apr 2021272.05277.69255.82273.77273.771,317,240,464
04 Apr 2021224.97276.83224.60272.31272.311,852,340,608
03 Apr 2021245.09250.06224.43225.00225.00869,640,080
02 Apr 2021234.06250.33229.86245.21245.211,035,973,631
01 Apr 2021222.56237.13222.09234.10234.101,038,026,951
31 Mar 2021216.67225.15206.85222.54222.54806,868,682
30 Mar 2021214.62219.48210.96216.65216.65608,640,495
29 Mar 2021207.06217.41204.32214.63214.63674,897,514
28 Mar 2021201.66207.05197.27207.05207.05511,666,410
27 Mar 2021203.58204.73194.05201.68201.68551,880,419
26 Mar 2021189.75203.59189.02203.59203.59525,507,651
25 Mar 2021192.21196.27183.59189.77189.77724,149,733
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 2021229.15236.64220.14226.50226.50786,601,756
17 Mar 2021223.35230.55217.62229.14229.14784,151,205
16 Mar 2021221.17224.85211.61223.32223.32820,597,601
15 Mar 2021232.61239.62219.03221.19221.19955,206,738
14 Mar 2021243.43249.58232.70232.74232.74980,555,582
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 2021244.58249.49227.27234.92234.921,254,504,152
09 Mar 2021218.19245.09214.96244.65244.651,178,891,543
08 Mar 2021214.24218.47206.78218.21218.21693,452,143
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 2021223.51229.23206.74211.21211.211,006,496,431
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 2021211.64211.69183.72196.27196.271,071,650,294
27 Feb 2021206.76223.33206.32211.66211.661,057,227,406
26 Feb 2021218.62222.91202.56206.70206.701,242,484,945
25 Feb 2021238.32248.10218.50218.50218.501,429,341,215
24 Feb 2021229.81262.33219.49238.39238.392,019,337,660
23 Feb 2021272.06272.06201.90229.63229.632,201,370,879
22 Feb 2021301.68302.01229.89272.06272.062,185,019,837
21 Feb 2021298.41315.10291.36301.69301.691,631,185,275
20 Feb 2021325.08331.56285.28298.69298.692,252,686,283
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 2021257.35271.77244.08248.99248.993,187,096,615
15 Feb 2021231.76287.42199.29257.75257.755,224,352,287
14 Feb 2021266.64277.43224.34231.92231.923,294,365,887
13 Feb 2021169.90288.91169.90266.84266.846,608,968,746
12 Feb 2021164.72172.95157.64169.93169.931,519,166,040
11 Feb 2021139.59166.49138.59164.82164.822,026,282,373
10 Feb 2021136.64148.61129.52139.61139.611,301,958,364
09 Feb 2021126.36136.69124.72136.69136.691,042,676,789
08 Feb 2021118.48126.39115.09126.36126.36954,459,710
07 Feb 2021119.07121.73113.01118.50118.50786,948,204
06 Feb 2021120.23122.76116.56119.08119.08898,139,295
05 Feb 2021111.25122.22111.03120.25120.25870,586,751
04 Feb 2021116.58118.27110.86111.23111.23696,241,427
03 Feb 2021109.90118.20109.90116.57116.57855,576,972
02 Feb 2021103.64110.61103.55109.91109.91597,159,301
01 Feb 2021102.58105.64100.50103.65103.65509,556,195
31 Jan 2021104.94106.19100.48102.57102.57440,551,352
30 Jan 2021104.80105.93100.71104.87104.87496,657,726
29 Jan 2021105.04109.83101.57104.80104.80757,799,245
28 Jan 202196.92101.0695.19101.06101.06677,906,735
27 Jan 2021104.91104.9794.8896.9296.92495,451,767
26 Jan 2021105.29106.11100.78104.91104.91621,743,545
25 Jan 2021106.18112.83105.31105.31105.31655,837,687
24 Jan 2021105.21110.71103.96106.20106.20639,950,443
23 Jan 2021105.07109.85102.78105.22105.22637,660,643
22 Jan 2021100.02107.9894.87105.16105.16948,645,119
21 Jan 2021121.23121.47100.07100.08100.081,002,780,700
20 Jan 2021125.08127.05112.95121.20121.201,069,448,780
19 Jan 2021129.25134.29124.77125.13125.13776,404,436
18 Jan 2021123.41131.78121.51129.24129.24810,244,066
17 Jan 2021125.35126.81120.73123.38123.38739,219,388
16 Jan 2021124.50131.61121.71125.37125.37858,993,446
15 Jan 2021132.74135.90118.30124.52124.52978,641,165
14 Jan 2021133.18136.67129.73132.72132.721,073,841,340
13 Jan 2021127.86137.20120.49133.21133.211,342,637,586
12 Jan 2021124.63135.21117.14127.91127.911,811,403,552
11 Jan 2021148.33148.33107.51124.72124.722,990,132,031
10 Jan 2021110.02156.67110.02148.38148.383,555,132,592
09 Jan 202196.62110.9394.54110.03110.03897,302,736
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...