Dash (DASH) historical data and Live price

dash

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
Rank69
1H 1.83 %
24H -2.17 %
7D 10.17 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/2358.90664.00256.09163.602183,088,554.73712,124,377.38
3/22/2358.69558.98654.25658.898114,387,631.37659,376,569.87
3/21/2355.82858.70854.3958.704101,838,182.75652,827,103.74
3/20/2357.74258.90755.70655.818117,959,494.29620,739,814.21
3/19/2355.79858.61155.51957.7589,038,899.62642,225,907.35
3/18/2358.360.14155.74755.795104,517,780.5620,479,821.04
3/17/2353.09658.30252.56258.302107,481,672.26648,357,784.86
3/16/2352.05953.58951.85253.09697,456,892.74590,470,542.77
3/15/2358.51559.551.18952.064127,116,081.1578,989,988.88
3/14/2356.45460.48654.69158.502136,910,476.35650,587,079.71
3/13/2353.46157.46151.54656.45152,044,758.73627,767,556.54
3/12/2346.65653.75445.98553.441117,463,299.56594,300,576.81
3/11/2350.16651.41444.54146.647147,796,392.41518,744,172.32
3/10/2354.71554.73947.69950.173152,232,559.34557,955,666.54
3/9/2358.26960.2153.67254.704112,071,129.18608,344,562.39
3/8/2362.01362.35158.05858.265102,770,262.06647,944,126.09
3/7/2362.44763.31860.64562.014101,603,119.53689,638,822.41
3/6/2365.22365.72361.59162.449130,229,924.09694,474,605.76
3/5/2367.32668.70164.73865.21794,104,620.14725,255,610.3
3/4/2369.22969.82665.90667.31292,908,794.43748,562,388.75
3/3/2372.31372.37367.19169.218124,417,117.2769,758,817.62
3/2/2374.01374.31571.11772.29797,514,790.37803,996,863.53
3/1/2371.63674.04771.42374.011102,481,844.2823,061,006.49
2/28/2374.21774.41471.3971.635106,172,795.39796,629,164.54
2/27/2374.12574.65372.23774.213123,404,096.72825,299,913.72
2/26/2369.39474.43469.11974.122106,087,138.12824,285,179.2
2/25/2370.11970.42467.38969.39793,325,096.73771,748,326.6
2/24/2370.96771.25868.18170.115117,269,430.15779,726,483.19
2/23/2373.41573.85670.50870.964102,584,674.89789,172,292.18
2/22/2370.43173.51868.60773.416125,559,319.01816,435,444.46
2/21/2372.24272.89569.3170.416117,063,089.19783,075,769.89
2/20/2370.50474.08970.50472.234129,089,358.36803,296,260.47
2/19/2372.15973.17470.46570.465118,980,999.77783,616,515.44
2/18/2373.10175.33672.0172.156114,044,301.18802,431,986.84
2/17/2373.27174.84771.2773.077141,699,114.65812,669,771.45
2/16/2373.35576.89772.27273.248171,393,349.54814,567,562.94
2/15/2368.13573.5867.79473.353159,461,426.72815,738,988.78
2/14/2363.19569.13862.23168.115157,224,635.18757,483,501
2/13/2362.38264.09361.00463.199152,747,651.19702,823,259.31
2/12/2362.15963.27261.11762.37100,161,498.63693,599,063.34
2/11/2357.84862.57857.79262.17111,912,504.25691,372,470.98
2/10/2357.24758.61457.12157.851107,637,884.74643,348,571.39
2/9/2363.88564.49456.37957.239139,277,233.97636,539,552.06
2/8/2365.76466.44462.83563.875110,787,539.47710,331,180.16
2/7/2361.8865.82661.84565.768130,009,836.48731,392,071.17
2/6/2359.51763.98959.38261.889127,703,822.77688,249,569.89
2/5/2361.49861.58158.49659.51693,226,035.36661,864,039.01
2/4/2362.86663.19961.36861.49577,799,219.48683,867,843
2/3/2361.37964.24361.12662.866115,535,106.36699,118,511.71
2/2/2362.96463.7860.86461.382101,373,542.57682,617,002.43
2/1/2360.12963.47658.53462.97119,397,685.23700,270,611.5
1/31/2359.3262.22158.91160.145140,238,089.94668,854,254.05
1/30/2356.81360.22855.6459.33171,579,197.19659,791,912.58
1/29/2350.6757.88950.53756.811178,800,290.06631,758,632.99
1/28/2351.64752.06350.28350.67170,107,171.26563,402,127.31
1/27/2350.84852.11849.92351.64386,485,059.16574,141,609.71
1/26/2350.55651.149.75250.84980,812,281.51565,242,574.44
1/25/2348.96751.75548.56850.57182,158,342.55562,082,708.3
1/24/2351.99852.85348.76848.95686,701,924.43543,849,007.73
1/23/2351.47653.82451.39952.01490,241,446.18577,740,936.7
1/22/2352.46853.13150.68551.48285,422,402.11571,761,661.05
1/21/2351.85353.58351.28652.47698,611,411.61582,729,373.84
1/20/2349.04151.87748.95951.8590,054,980.01575,712,623.48
1/19/2346.94149.04646.88249.04476,417,970.75544,488,008.39
1/18/2349.35249.98846.47946.94992,537,869.21521,161,258.29
1/17/2349.22650.12848.66849.3588,960,730.67547,751,652.76
1/16/2351.69552.79348.61749.225101,185,236.02546,297,527.24
1/15/2351.57852.24450.00751.69595,694,026.2573,639,388.83
1/14/2351.53154.04750.6851.57117,971,491.94572,186,905.39
1/13/2349.35652.20448.74551.556104,343,748.2571,961,567.97
1/12/2349.38649.83447.36949.356108,521,411.32547,488,313.49
1/11/2348.36749.06246.75649.05388,214,666.27544,060,030.67
1/10/2348.94449.52647.81348.36777,674,713.26536,379,482.04
1/9/2347.71850.32147.71848.9495,930,506.5542,664,378.13
1/8/2346.35647.83545.80647.71767,009,400.71529,040,561.82
1/7/2345.9146.89445.86146.35662,719,638.11513,891,365.13
1/6/2344.89646.01444.13245.92772,444,346.32509,016,501.79
1/5/2345.80346.07444.85644.89563,070,711.18497,576,007.45
1/4/2342.8946.29142.75945.79972,210,862.25507,533,071.49
1/3/2343.5943.87842.36842.89168,951,718.59475,244,083.89
1/2/2342.2143.91641.66643.59672,125,135.21482,997,096.44
1/1/2342.01442.30741.30842.2153,897,887.56467,580,276.81
12/31/2241.9843.15541.73142.01657,472,489.1465,375,427.08
12/30/2242.59642.62641.50641.98369,834,246.05464,952,163.04
12/29/2242.95843.56642.05242.59960,278,728.55471,714,984.16
12/28/2244.0844.13742.64242.95870,086,233.11475,640,922.61
12/27/2244.90145.43643.62644.07866,935,374.76487,971,766.64
12/26/2244.53745.59744.27844.89371,038,671.74496,941,953.13
12/25/2243.85244.5543.75144.54572,628,008.65492,855,947.77
12/24/2243.28744.1643.11543.85245,913,050.42485,124,884.13