Australia markets open in 4 minutes

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
209.96-16.63 (-7.34%)
As of 10:55PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2021215.88229.23206.78209.96209.961,017,811,968
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
08 Jan 202199.28100.6292.6396.6496.64867,611,933
07 Jan 202194.32107.5292.8899.2699.261,019,678,788
06 Jan 202189.1294.9888.3294.2994.29760,044,337
05 Jan 202188.8090.1486.2289.1089.10612,664,956
04 Jan 202189.1396.5785.9488.8088.80729,411,303
03 Jan 202186.9991.7185.3889.0789.07724,060,416
02 Jan 202188.2793.4585.4386.9786.97850,378,682
01 Jan 202199.60102.7686.8588.2488.24853,438,257
31 Dec 2020101.69102.2297.2999.6199.61503,410,473
30 Dec 2020104.04105.2699.33101.68101.68627,344,407
29 Dec 2020107.24108.5299.36104.04104.04725,711,431
28 Dec 2020107.37110.66104.77107.27107.27824,960,420
27 Dec 2020107.69112.7892.23107.36107.36906,791,476
26 Dec 2020103.24112.00102.63107.67107.67817,941,760
25 Dec 202098.34105.0395.99103.24103.24693,024,636
24 Dec 202091.1599.3087.8298.3498.34560,377,122
23 Dec 2020105.54106.0287.6591.1291.12634,717,092
22 Dec 2020104.33106.1596.69105.55105.55785,087,708
21 Dec 2020109.50119.13102.29104.37104.37803,157,863
20 Dec 2020108.44114.20104.59109.49109.49702,192,975
19 Dec 2020108.04112.27105.77108.45108.45586,663,017
18 Dec 2020108.38113.73104.17108.04108.04711,303,071
17 Dec 2020104.80115.32101.55108.36108.36784,050,790
16 Dec 202096.92104.9394.78104.79104.79534,037,791
15 Dec 202096.6597.4094.3396.9396.93299,872,939
14 Dec 202097.4497.5794.5096.6596.65299,897,458
13 Dec 202094.7399.1393.8197.4497.44297,721,177
12 Dec 202093.3397.2693.2194.7394.73306,478,920
11 Dec 202093.1195.0187.9393.3593.35378,218,764
10 Dec 202095.5395.9091.2593.1093.10288,143,376
09 Dec 202094.9495.8589.0295.5395.53472,674,233
08 Dec 2020101.72101.7494.1394.9594.95440,498,771
07 Dec 2020102.18104.40100.88101.72101.72457,371,632
06 Dec 2020102.99104.4899.46102.19102.19492,907,265
05 Dec 202099.36103.4696.93102.99102.99490,124,327
04 Dec 2020107.60110.3597.7099.4099.40572,576,993
03 Dec 2020105.39108.29104.07107.59107.59572,532,764
02 Dec 2020104.27107.67100.83105.37105.37784,922,147
01 Dec 2020112.91115.91102.79104.27104.271,015,518,319
30 Nov 2020108.27117.33106.76112.92112.921,123,998,506
29 Nov 2020109.49114.04104.44108.28108.281,095,154,976
28 Nov 202092.20112.7991.20109.50109.501,023,057,277
27 Nov 202091.6095.5387.7592.1992.19727,371,360
26 Nov 2020102.36103.9884.2391.5891.581,065,755,512
25 Nov 2020114.03115.6698.94102.38102.381,136,897,955
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...