Dash (DASH) historical data and Live price

dash

Dash

DASH
$ 73.51 + 1.004 % 0.00554077 BTC
MARKET CAP
718.589 M
24H VOLUME
510.876 M
CIRC.SUPPLY
9.775 M
MAX SUPPLY
18.9 M
Rank30
1H 0.83 %
24H 1.00 %
7D 10.20 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/24/2072.17773.51471.63873.392416,099,783.161717,407,645.684
10/23/2074.86775.10770.98772.18421,663,069.617705,449,080.389
10/22/2074.97577.20274.40574.711477,625,325.074729,883,192.657
10/21/2070.83576.18670.674.978500,509,185.145732,489,825.806
10/20/2074.80576.57470.76771.038522,955,519.132693,957,594.703
10/19/2067.19677.9266.1974.755767,678,780.503730,140,651.232
10/18/2067.31767.32266.5567.17398,514,144.115655,958,237.541
10/17/2066.18267.19665.42867.196362,039,431.384656,105,705.491
10/16/2069.2669.9865.56666.161421,973,715.799645,893,149.788
10/15/2070.24570.56668.57969.359423,287,274.125677,008,181.365
10/14/2071.47972.12169.10870.067342,336,093.436683,802,198.247
10/13/2071.74473.41870.59471.424436,777,692.675696,935,648.433
10/12/2071.84174.33170.48971.846534,080,583.562700,927,765.788
10/11/2068.03972.57267.79471.834491,531,125.925700,664,181.509
10/10/2067.27869.00467.27667.928441,928,949.897662,458,616.259
10/9/2066.45767.87666.15367.571278,986,906.818658,915,523.654
10/8/2066.01467.34164.77866.419278,064,338.195647,582,379.238
10/7/2065.49266.2664.61165.993261,529,514.83643,323,010.643
10/6/2067.16668.06765.06265.492309,527,913.518638,336,786.886
10/5/2066.57267.15765.87767.121258,357,259.33654,103,083.809
10/4/2065.91466.93865.3766.572257,438,490.913648,647,992.021
10/3/2066.1966.72665.87165.914247,684,479.01642,132,532.157
10/2/2068.11368.96564.66366.095316,746,525.905643,794,923.187
10/1/2069.10271.08767.51568.12322,315,255.172663,413,704.226
9/29/2067.51168.79467.0468.659286,638,249.953668,442,759.754
9/28/2068.74970.04467.51767.521296,838,686.637657,255,401.981
9/27/2069.18369.88567.4368.749284,471,075.362668,764,055.79
9/26/2068.51469.63168.51469.184298,621,239.781672,887,416.383
9/25/2067.81669.33366.80468.55293,467,987.396666,612,849.791
9/24/2065.02668.19264.66167.81296,822,630.772659,308,636.676
9/23/2068.17569.82464.71265.063269,346,127.925632,497,795.264
9/22/2067.02368.95266.85968.175293,589,381.492662,638,907.473
9/21/2070.81371.59765.6267.061339,693,581.824651,702,094.823
9/20/2072.9473.11770.01770.77314,553,225.125687,640,191.238
9/19/2072.22973.48771.73173.041321,273,259.425709,589,408.485
9/18/2073.42573.63971.00872.258309,323,621.915701,863,940.829
9/17/2073.41574.72571.67673.425313,200,144.003713,086,587.037
9/16/2073.18574.34671.67373.353289,772,803.572712,274,870.386
9/15/2075.29275.99573.16473.219303,150,473.311710,856,417.559
9/14/2074.94577.57273.91175.3716,764,861,637.021731,633,300.218
9/13/2079.58679.6973.5697513,822,922,695.951727,911,042.724
9/12/2076.91880.05676.18479.58614,082,288,711.902772,288,325.446
9/11/2077.03677.8974.35176.98413,206,239,580.169746,924,104.018
9/10/2075.78978.62975.10277.03613,867,464,165.386747,303,746.122
9/9/2074.57577.20874.37875.778203,152,466.564734,984,829.553
9/8/2075.95777.51771.08674.545338,941,248.958722,907,522.061
9/7/2070.21276.3666.43275.948362,283,860.678736,389,168.404
9/6/2067.98171.4566.64570.219254,709,380.142680,733,484.939
9/5/2072.95773.94565.64567.981302,143,280.266658,923,347.632
9/4/2067.57573.77567.44972.969354,077,024.343707,158,783.654
9/3/2083.3883.42266.09167.674311,969,735.718655,736,655.857
9/2/2089.36189.54581.65283.306325,340,580.626807,070,749.754
9/1/2086.69990.46685.77189.281343,476,337.87864,822,740.535
8/31/2088.24388.81786.23686.802244,856,907.685840,665,741.044
8/30/2085.4388.77285.34388.201277,927,373.529854,081,661.135
8/29/2085.20386.62684.72885.468230,804,715.757827,480,219.513
8/28/2083.55885.88782.87285.206262,078,659.602824,399,984.698
8/27/2086.0686.64982.38683.583320,763,922.191808,562,073.859
8/26/2085.04187.3584.13586.13298,266,220.596833,063,119.118
8/25/2091.97891.97883.7985.157302,784,936.213823,521,751.553
8/24/2091.62993.11590.00591.948193,938,721.715889,047,233.227
8/23/2091.05492.80888.44891.636197,719,135.671885,888,021.03
8/22/2087.42691.10486.06591.104213,957,533.48880,596,152.686
8/21/2091.59495.38787.43587.477302,272,083.329845,401,762.702
8/20/2088.15591.70987.60391.576204,144,747.007884,878,573.041
8/19/2093.06893.91987.81588.134284,015,246.181851,474,729.137
8/18/2097.51698.47292.85693.267273,893,767.979900,913,544.06
8/17/2095.09599.79893.58897.539374,580,441.487942,027,873.565
8/16/2094.2195.3292.31195.095265,020,921.661918,275,636.546
8/15/2092.08295.42391.96594.143323,844,514.231908,930,288.122
8/14/2093.77694.04391.10992.111307,708,892.464889,166,188.966
8/13/2092.51194.18486.77493.796325,340,592.121905,290,565.713
8/12/2088.88392.75485.24992.54353,623,728.132893,018,029.337
8/11/2095.65496.58886.6988.882366,385,092.385857,579,390.304
8/10/2097.78998.65395.40695.664306,005,368.509922,861,821.123
8/9/2098.22998.98195.47297.643314,807,529.779941,794,717.673
8/8/2096.993102.12495.17898.072355,970,818.277945,779,284.788
8/7/20100.581103.48394.02296.962520,518,652.443934,921,558.306
8/6/2092.321104.34890.74100.557621,631,646.239969,424,513.944
8/5/2086.87793.16586.3292.343370,531,018.269890,091,985.632
8/4/2087.65888.74286.11786.842256,984,183.441836,931,030.724
8/3/2085.05489.18884.26187.662332,810,225.948844,697,405.739
8/2/2092.78694.59983.64984.994449,660,069.659818,850,818.499
8/1/2082.54893.38482.03392.661472,450,068.343892,578,809.294
7/31/2081.37783.31580.3182.548266,395,053.424795,031,243.824
7/30/2081.72482.31879.9281.383250,240,023.05783,678,310.989
7/29/2079.81684.24879.25181.744324,260,578.785786,665,012.331
7/28/2077.56680.53876.36779.825318,375,048.022768,072,724.886
7/27/2075.09578.83774.06977.621360,494,266.757746,746,539.842
7/26/2074.4776.94974.2575.098281,511,012.414722,352,833.123