Dash (DASH) historical data and Live price

Dash

DASH

$ 61.18 -2.17 %

0.00219774 BTC

MARKET CAP
685.09 M

24H VOLUME
132.735 M

CIRC.SUPPLY
11.198 M

MAX SUPPLY
18.9 M

DASH

USD

Rank69

1H 1.83 %

24H -2.17 %

7D 10.17 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	58.906	64.002	56.091	63.602	183,088,554.73	712,124,377.38
3/22/23	58.695	58.986	54.256	58.898	114,387,631.37	659,376,569.87
3/21/23	55.828	58.708	54.39	58.704	101,838,182.75	652,827,103.74
3/20/23	57.742	58.907	55.706	55.818	117,959,494.29	620,739,814.21
3/19/23	55.798	58.611	55.519	57.75	89,038,899.62	642,225,907.35
3/18/23	58.3	60.141	55.747	55.795	104,517,780.5	620,479,821.04
3/17/23	53.096	58.302	52.562	58.302	107,481,672.26	648,357,784.86
3/16/23	52.059	53.589	51.852	53.096	97,456,892.74	590,470,542.77
3/15/23	58.515	59.5	51.189	52.064	127,116,081.1	578,989,988.88
3/14/23	56.454	60.486	54.691	58.502	136,910,476.35	650,587,079.71
3/13/23	53.461	57.461	51.546	56.45	152,044,758.73	627,767,556.54
3/12/23	46.656	53.754	45.985	53.441	117,463,299.56	594,300,576.81
3/11/23	50.166	51.414	44.541	46.647	147,796,392.41	518,744,172.32
3/10/23	54.715	54.739	47.699	50.173	152,232,559.34	557,955,666.54
3/9/23	58.269	60.21	53.672	54.704	112,071,129.18	608,344,562.39
3/8/23	62.013	62.351	58.058	58.265	102,770,262.06	647,944,126.09
3/7/23	62.447	63.318	60.645	62.014	101,603,119.53	689,638,822.41
3/6/23	65.223	65.723	61.591	62.449	130,229,924.09	694,474,605.76
3/5/23	67.326	68.701	64.738	65.217	94,104,620.14	725,255,610.3
3/4/23	69.229	69.826	65.906	67.312	92,908,794.43	748,562,388.75
3/3/23	72.313	72.373	67.191	69.218	124,417,117.2	769,758,817.62
3/2/23	74.013	74.315	71.117	72.297	97,514,790.37	803,996,863.53
3/1/23	71.636	74.047	71.423	74.011	102,481,844.2	823,061,006.49
2/28/23	74.217	74.414	71.39	71.635	106,172,795.39	796,629,164.54
2/27/23	74.125	74.653	72.237	74.213	123,404,096.72	825,299,913.72
2/26/23	69.394	74.434	69.119	74.122	106,087,138.12	824,285,179.2
2/25/23	70.119	70.424	67.389	69.397	93,325,096.73	771,748,326.6
2/24/23	70.967	71.258	68.181	70.115	117,269,430.15	779,726,483.19
2/23/23	73.415	73.856	70.508	70.964	102,584,674.89	789,172,292.18
2/22/23	70.431	73.518	68.607	73.416	125,559,319.01	816,435,444.46
2/21/23	72.242	72.895	69.31	70.416	117,063,089.19	783,075,769.89
2/20/23	70.504	74.089	70.504	72.234	129,089,358.36	803,296,260.47
2/19/23	72.159	73.174	70.465	70.465	118,980,999.77	783,616,515.44
2/18/23	73.101	75.336	72.01	72.156	114,044,301.18	802,431,986.84
2/17/23	73.271	74.847	71.27	73.077	141,699,114.65	812,669,771.45
2/16/23	73.355	76.897	72.272	73.248	171,393,349.54	814,567,562.94
2/15/23	68.135	73.58	67.794	73.353	159,461,426.72	815,738,988.78
2/14/23	63.195	69.138	62.231	68.115	157,224,635.18	757,483,501
2/13/23	62.382	64.093	61.004	63.199	152,747,651.19	702,823,259.31
2/12/23	62.159	63.272	61.117	62.37	100,161,498.63	693,599,063.34
2/11/23	57.848	62.578	57.792	62.17	111,912,504.25	691,372,470.98
2/10/23	57.247	58.614	57.121	57.851	107,637,884.74	643,348,571.39
2/9/23	63.885	64.494	56.379	57.239	139,277,233.97	636,539,552.06
2/8/23	65.764	66.444	62.835	63.875	110,787,539.47	710,331,180.16
2/7/23	61.88	65.826	61.845	65.768	130,009,836.48	731,392,071.17
2/6/23	59.517	63.989	59.382	61.889	127,703,822.77	688,249,569.89
2/5/23	61.498	61.581	58.496	59.516	93,226,035.36	661,864,039.01
2/4/23	62.866	63.199	61.368	61.495	77,799,219.48	683,867,843
2/3/23	61.379	64.243	61.126	62.866	115,535,106.36	699,118,511.71
2/2/23	62.964	63.78	60.864	61.382	101,373,542.57	682,617,002.43
2/1/23	60.129	63.476	58.534	62.97	119,397,685.23	700,270,611.5
1/31/23	59.32	62.221	58.911	60.145	140,238,089.94	668,854,254.05
1/30/23	56.813	60.228	55.64	59.33	171,579,197.19	659,791,912.58
1/29/23	50.67	57.889	50.537	56.811	178,800,290.06	631,758,632.99
1/28/23	51.647	52.063	50.283	50.671	70,107,171.26	563,402,127.31
1/27/23	50.848	52.118	49.923	51.643	86,485,059.16	574,141,609.71
1/26/23	50.556	51.1	49.752	50.849	80,812,281.51	565,242,574.44
1/25/23	48.967	51.755	48.568	50.571	82,158,342.55	562,082,708.3
1/24/23	51.998	52.853	48.768	48.956	86,701,924.43	543,849,007.73
1/23/23	51.476	53.824	51.399	52.014	90,241,446.18	577,740,936.7
1/22/23	52.468	53.131	50.685	51.482	85,422,402.11	571,761,661.05
1/21/23	51.853	53.583	51.286	52.476	98,611,411.61	582,729,373.84
1/20/23	49.041	51.877	48.959	51.85	90,054,980.01	575,712,623.48
1/19/23	46.941	49.046	46.882	49.044	76,417,970.75	544,488,008.39
1/18/23	49.352	49.988	46.479	46.949	92,537,869.21	521,161,258.29
1/17/23	49.226	50.128	48.668	49.35	88,960,730.67	547,751,652.76
1/16/23	51.695	52.793	48.617	49.225	101,185,236.02	546,297,527.24
1/15/23	51.578	52.244	50.007	51.695	95,694,026.2	573,639,388.83
1/14/23	51.531	54.047	50.68	51.57	117,971,491.94	572,186,905.39
1/13/23	49.356	52.204	48.745	51.556	104,343,748.2	571,961,567.97
1/12/23	49.386	49.834	47.369	49.356	108,521,411.32	547,488,313.49
1/11/23	48.367	49.062	46.756	49.053	88,214,666.27	544,060,030.67
1/10/23	48.944	49.526	47.813	48.367	77,674,713.26	536,379,482.04
1/9/23	47.718	50.321	47.718	48.94	95,930,506.5	542,664,378.13
1/8/23	46.356	47.835	45.806	47.717	67,009,400.71	529,040,561.82
1/7/23	45.91	46.894	45.861	46.356	62,719,638.11	513,891,365.13
1/6/23	44.896	46.014	44.132	45.927	72,444,346.32	509,016,501.79
1/5/23	45.803	46.074	44.856	44.895	63,070,711.18	497,576,007.45
1/4/23	42.89	46.291	42.759	45.799	72,210,862.25	507,533,071.49
1/3/23	43.59	43.878	42.368	42.891	68,951,718.59	475,244,083.89
1/2/23	42.21	43.916	41.666	43.596	72,125,135.21	482,997,096.44
1/1/23	42.014	42.307	41.308	42.21	53,897,887.56	467,580,276.81
12/31/22	41.98	43.155	41.731	42.016	57,472,489.1	465,375,427.08
12/30/22	42.596	42.626	41.506	41.983	69,834,246.05	464,952,163.04
12/29/22	42.958	43.566	42.052	42.599	60,278,728.55	471,714,984.16
12/28/22	44.08	44.137	42.642	42.958	70,086,233.11	475,640,922.61
12/27/22	44.901	45.436	43.626	44.078	66,935,374.76	487,971,766.64
12/26/22	44.537	45.597	44.278	44.893	71,038,671.74	496,941,953.13
12/25/22	43.852	44.55	43.751	44.545	72,628,008.65	492,855,947.77
12/24/22	43.287	44.16	43.115	43.852	45,913,050.42	485,124,884.13

Similar Coins