Dash (DASH) historical data and Live price

dash

Dash

DASH
$ 32.96 -2.019 % 0.00053273 BTC
MARKET CAP
385.432 M
24H VOLUME
69.303 M
CIRC.SUPPLY
11.693 M
MAX SUPPLY
18.9 M
Rank168
1H -0.51 %
24H -2.02 %
7D 12.36 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/29/2431.19533.7931.0631.97284,689,753.93373,837,473.58
2/28/2432.07932.96729.46231.19778,707,817.08364,735,338.99
2/27/2431.83732.46231.60232.08363,007,844.96375,057,163.52
2/26/2430.96131.930.00631.83954,667,627.7372,176,877.36
2/25/2430.47630.98129.76730.96144,892,570.45361,870,709.22
2/24/2429.45730.66429.12630.47646,554,957.3356,170,860.57
2/23/2429.61629.78628.85429.45839,907,494.3343,991,087.06
2/22/2429.430.90628.83929.61554,276,889.74345,789,286.75
2/21/2429.85530.06628.31329.39944,294,305.59343,232,627.14
2/20/2430.10130.77228.90929.85657,211,404.52348,543,949.79
2/19/2429.70230.34429.56530.09946,355,815.23351,343,940.54
2/18/2430.22730.56229.56429.70846,015,309.97346,738,646.28
2/17/2429.04230.23728.49430.22551,754,741.56352,746,695.45
2/16/2429.03829.39228.33829.04347,347,666.78338,919,911.04
2/15/2428.10929.12528.10329.03548,586,994.41338,787,700.4
2/14/2427.89328.46727.51528.10645,671,643.25327,916,325.96
2/13/2428.25928.42427.3927.89442,417,338.85325,411,809.23
2/12/2427.52728.37127.05128.26742,090,783.25329,732,474.58
2/11/2427.5128.32227.31527.52240,126,468.31321,015,148.2
2/10/2427.50127.66727.00427.50435,400,297.58320,768,152.85
2/9/2426.89227.6826.86927.50241,913,412.59320,717,582.85
2/8/2426.95227.07226.53426.89241,257,796.14313,577,310.67
2/7/2426.31826.99726.03426.95341,557,598.19314,253,720.83
2/6/2427.23727.46526.30626.31837,790,643.65306,826,722.23
2/5/2426.76927.47626.53727.23834,645,660.85317,518,237.14
2/4/2427.71527.7226.70826.77731,283,332.13312,110,497.52
2/3/2427.59827.89727.30127.71432,513,533.58323,003,124.84
2/2/2427.2727.59626.98327.59630,624,854.23321,594,029.64
2/1/2426.61627.34426.19227.27137,420,168.73317,781,191.17
1/31/2427.50327.6726.34826.61638,984,329.83310,113,815.13
1/30/2428.09428.67127.43227.50337,835,439.26320,417,006.05
1/29/2427.59328.15527.18428.09436,185,221.91327,274,330.37
1/28/2428.07528.54227.39127.59334,516,653.17321,409,573.57
1/27/2427.69728.08827.54128.07435,292,969.78326,979,018.82
1/26/2426.97828.09826.85727.69337,293,450.22322,509,776.12
1/25/2427.10627.14226.42526.97838,829,465.05314,154,370.24
1/24/2426.89127.63126.55327.10538,375,542.58315,369,425.22
1/23/2427.55828.02125.82226.89146,522,726.75312,848,487.14
1/22/2428.51828.77127.43927.55847,641,579.58320,579,944.91
1/21/2428.72729.69928.50628.50639,533,836.33331,572,306
1/20/2427.53828.89227.35428.72740,822,488.61334,112,280.99
1/19/2427.86627.95525.85127.53951,670,679.35320,267,450.44
1/18/2428.81329.10927.45927.86648,141,665.14324,039,443.38
1/17/2429.4529.58628.68328.80847,127,960.64334,959,221.89
1/16/2429.21929.76228.93429.44944,250,314.97342,381,306.63
1/15/2428.25229.64228.25229.22932,760,900.59339,790,320.5
1/14/2429.53429.61128.25528.2649,047,335.89328,493,707.67
1/13/2428.96629.94228.25729.53450,375,348.07343,270,560.23
1/12/2430.06931.0728.13428.96662,824,693.91336,627,539.19
1/10/2427.34129.86226.98529.39866,831,859.17341,587,202.08
1/9/2428.46228.55426.40427.34135,386,970.19317,651,102.16
1/8/2427.15428.48625.65828.4645,238,418.62330,627,640.73
1/7/2428.78829.31927.00827.14433,893,959.5315,301,670.73
1/6/2429.55329.55327.83228.78755,062,976.09334,359,539.31
1/5/2430.08830.19528.4729.54765,462,130.36343,147,678.98
1/4/2429.00630.61228.70230.07767,106,673.53349,273,648.64
1/3/2432.80433.44828.48329.00690,556,573.68336,804,072.94
1/2/2433.3433.89932.45432.80377,937,310.51380,859,145.58
1/1/2431.70933.47231.17333.33291,446,165.73386,960,338.79
12/31/2332.94133.09231.5331.67782,648,760.9367,705,011.95
12/30/2333.05333.48432.63832.94777,677,955.15382,409,995.86
12/29/2336.89237.1632.2533.041167,795,582.32383,472,316.17
12/28/2338.40838.48236.4436.89392,183,280.64428,135,420.81
12/27/2336.17738.70134.64238.39188,280,580.27445,473,810.43
12/26/2335.34836.85934.43436.1784,110,934.73419,665,489.46
12/25/2334.50235.46134.18635.34766,289,073.62409,775,620.23
12/24/2333.21535.35732.91734.49879,678,392.24399,885,042.11
12/23/2333.14333.21232.14833.21254,687,306.01384,947,347.7
12/22/2332.15633.15232.07633.14362,539,261.25384,106,633.98
12/21/2331.13732.34730.95432.15559,350,128.82372,617,002.02
12/20/2330.51531.77130.39631.13454,811,602.19360,755,042.06
12/19/2331.45132.04830.29530.51360,921,183.31353,525,741.42
12/18/2331.88232.06929.93231.44864,732,369.79364,328,288.04
12/17/2332.7732.88231.80931.90451,458,641.46369,567,745.58
12/16/2331.98333.00731.7932.76950,258,133.73379,558,524.38
12/15/2334.02434.03531.98831.98855,796,528.87370,465,056.9
12/14/2333.3134.13433.0434.02563,728,441.08394,018,505.89
12/13/2332.96833.6331.91833.31263,625,835.13385,731,536.86
12/12/2332.35533.13132.19932.9760,346,066.89381,720,547.97
12/11/2334.87434.98431.59632.35675,351,160.54374,576,737.69
12/10/2334.90936.2634.68134.87264,815,357.67403,651,860.65
12/9/2334.71235.74134.71234.90273,272,027.19403,955,924.97
12/8/2333.25435.34533.09434.70978,106,893.73401,679,982.84
12/7/2331.98433.38331.98433.25464,622,138.14384,799,169.42
12/6/2332.57132.85931.67331.98164,054,546.32370,027,719.99
12/5/2332.42232.67731.56232.57460,281,207.14376,855,787.06
12/4/2331.51832.67631.29932.42467,359,038.31375,074,217.9
12/3/2331.89431.96531.12831.51655,496,416.97364,534,018.46
12/2/2330.65231.97430.64931.89454,333,461.39368,864,003.81
12/1/2330.17130.69630.07830.65152,036,021.13354,446,818.21