Dash (DASH) historical data and Live price

Dash

DASH

$ 41.71 + 1.04 %

0.00217389 BTC

MARKET CAP
450.485 M

24H VOLUME
71.098 M

CIRC.SUPPLY
10.801 M

MAX SUPPLY
18.9 M

DASH

USD

Rank74

1H 0.06 %

24H 1.04 %

7D -19.62 %

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)
7/1/22	42.306	43.172	40.963	41.733	90,958,223.28	450,733,812.32
6/30/22	44.532	44.822	40.63	42.275	91,401,378.28	456,533,966.24
6/29/22	46.307	46.92	44.428	44.528	84,412,295.69	480,806,492.33
6/28/22	49.221	49.784	46.033	46.307	77,742,008.95	499,950,487.4
6/27/22	49.437	51.567	48.894	49.225	76,361,798.56	531,386,605.82
6/26/22	52.3	53.164	49.428	49.439	77,975,045.88	533,404,125.92
6/25/22	51.808	52.721	49.886	52.308	84,829,117.35	564,281,872.24
6/24/22	48.685	52.494	48.637	51.816	91,295,722.93	558,906,735.12
6/23/22	45.283	48.775	45.283	48.689	85,846,213.77	525,116,617.51
6/22/22	47.038	47.105	44.736	45.284	81,995,979.67	488,333,809.1
6/21/22	45.408	48.374	44.833	47.029	97,917,497.33	507,079,677.45
6/20/22	44.281	46.075	43.304	45.414	95,184,662.58	489,602,332.66
6/19/22	41.672	45.019	40.1	44.287	89,874,365.59	477,392,470
6/18/22	43.653	44.193	38.876	41.686	90,935,203.25	449,305,299.43
6/17/22	41.804	44.146	41.688	43.667	85,801,987.52	470,594,503.8
6/16/22	45.812	46.206	41.372	41.791	89,445,833.53	450,322,050.09
6/15/22	43.632	45.807	38.835	45.807	118,646,348.02	493,533,194.34
6/14/22	42.341	44.064	39.312	43.654	121,263,109.77	470,270,899.34
6/13/22	46.418	46.418	39.941	42.313	163,338,508.93	455,775,270.32
6/12/22	49.122	49.539	45.882	46.428	127,433,887.56	500,024,441.07
6/11/22	54.024	54.592	49.045	49.13	121,686,371.66	529,066,706.23
6/10/22	57.773	57.886	53.632	54.021	114,686,033.97	581,653,196.41
6/9/22	58.11	58.522	57.429	57.779	88,571,397.27	622,042,756.61
6/8/22	58.523	59.145	57.616	58.107	101,254,056.07	625,499,849.78
6/7/22	60.108	60.699	56.376	58.531	125,969,370.99	629,982,538.02
6/6/22	58.649	61.871	58.605	60.108	111,776,347.26	646,875,838.46
6/5/22	58.723	59.187	57.902	58.644	91,914,026.23	631,040,495.94
6/4/22	58.233	59.078	57.402	58.723	94,760,300.21	631,808,339.16
6/3/22	59.93	59.955	56.608	58.226	118,374,817.8	626,382,517.07
6/2/22	59.553	60.14	58.254	59.932	119,982,856.72	644,645,564.28
6/1/22	64.578	67.537	58.933	59.578	157,018,609.64	640,749,598.33
5/31/22	63.114	65.06	60.821	64.58	139,605,547.21	694,456,531.75
5/30/22	57.791	63.208	57.491	63.116	133,297,245.74	678,618,459.11
5/29/22	56.649	57.815	55.382	57.791	101,892,088.27	621,274,881
5/28/22	54.901	55.813	54.445	55.303	128,817,505.52	594,125,264.9
5/27/22	58.531	58.778	54.483	54.899	131,852,424.06	589,769,799.7
5/26/22	62.168	63.283	56.695	58.572	139,869,690.76	629,148,291.86
5/25/22	62.301	63.972	61.185	62.155	137,583,431.93	667,546,535.24
5/24/22	59.786	62.352	58.811	62.304	134,015,812.34	669,045,229.2
5/23/22	61.6	64.599	59.62	59.781	150,492,906.38	641,868,555.33
5/22/22	57.099	61.693	56.78	61.612	127,402,816.45	661,435,301.99
5/21/22	57.54	57.989	56.194	57.093	120,287,221.46	612,844,662.04
5/20/22	58.523	59.983	56.098	57.545	135,094,689.51	617,590,670.79
5/19/22	55.733	58.971	54.137	58.531	137,991,570.27	628,102,900.17
5/18/22	60.233	61.229	55.732	55.737	137,799,656.05	598,041,622.93
5/17/22	57.792	60.911	57.07	60.231	130,186,078.53	646,170,890.12
5/16/22	62.895	62.943	56.085	57.785	153,128,236.43	619,843,227.64
5/15/22	61.146	62.907	59.102	62.885	160,866,440.91	674,461,998.25
5/14/22	58.14	61.274	55.574	61.163	139,950,185.67	655,896,930.99
5/13/22	54.052	62.344	53.1	58.136	176,757,469.52	623,354,555.06
5/12/22	57.915	60.978	45.927	54.082	311,711,217.02	579,804,810.92
5/11/22	73.361	74.499	54.59	57.904	362,426,528.65	620,694,657.45
5/10/22	70.882	78.754	69.094	73.389	273,717,448.19	786,581,481.04
5/9/22	82.968	85.201	70.955	70.955	244,725,149.5	760,384,023.95
5/8/22	83.693	85.228	80.608	82.971	159,422,266.58	889,031,578.2
5/7/22	87.715	87.743	82.265	83.694	140,865,185.41	896,663,024.19
5/6/22	87.648	88.004	85.251	87.71	166,893,656.67	939,555,921.63
5/5/22	95.792	97.373	85.883	87.651	182,740,178.67	938,797,082.86
5/4/22	88.202	95.796	88.077	95.79	158,763,057.46	1,025,832,456.39
5/3/22	89.34	90.625	86.883	88.206	134,007,277.56	944,479,620.11
5/2/22	90.142	90.891	86.877	89.344	138,572,850.86	956,536,126.59
5/1/22	85.079	90.39	84.629	90.149	160,295,250.19	965,023,351.64
4/30/22	92.22	94.322	84.37	85.083	171,839,373.36	910,672,553.52
4/29/22	96.553	99.188	91.156	92.269	174,355,113.93	987,451,650.01
4/28/22	95.618	99.45	94.941	96.568	176,416,279.18	1,033,312,620.11
4/27/22	93.276	96.25	92.941	95.617	146,975,192.79	1,022,997,184.33
4/26/22	99.616	101.172	92.625	93.27	166,228,289.26	997,308,505.56
4/25/22	100.081	100.118	93.754	99.633	190,375,614.34	1,065,209,285.25
4/24/22	102.156	102.395	99.388	100.08	136,802,622.29	1,069,843,121.37
4/23/22	103.729	104.295	101.754	102.177	134,182,951.91	1,092,092,737.83
4/22/22	102.276	105.882	101.655	103.733	179,330,824.51	1,108,589,182.91
4/21/22	107.103	109.649	101.111	102.289	201,495,334.53	1,093,003,566.56
4/20/22	109.594	109.594	105.578	107.114	165,611,617.81	1,144,411,091.91
4/19/22	108.59	110.471	106.278	109.605	172,522,652.21	1,170,860,155
4/18/22	104.695	108.64	101.422	108.584	187,987,245.02	1,159,791,573.22
4/17/22	108.482	109.641	104.433	104.705	156,791,379.94	1,118,211,759.79
4/16/22	109.189	110.242	106.986	108.494	149,604,114.55	1,158,517,083.5
4/15/22	106.621	110.523	106.209	109.193	207,746,764.36	1,165,815,562.68
4/14/22	105.615	107.583	101.881	106.627	177,659,505.37	1,138,271,037.18
4/13/22	102.324	106.78	101.388	105.638	176,459,520.96	1,127,556,832.8
4/12/22	100.605	105.084	100.058	102.331	172,988,606.73	1,092,101,920.62
4/11/22	111.79	112.063	99.25	100.594	229,687,072.02	1,073,422,780.87
4/10/22	114.789	115.527	111.079	111.837	166,292,185.48	1,193,230,394.67
4/9/22	110.809	117.139	110.809	114.791	210,028,830.68	1,224,580,385.26
4/8/22	116.902	117.744	109.292	110.822	209,983,339.93	1,182,073,379.38
4/7/22	114.071	117.544	112.2	116.888	196,284,497.32	1,246,605,903.47
4/6/22	127.253	127.269	114.036	114.036	302,188,335.08	1,216,017,404.16
4/5/22	133.176	136.038	127.234	127.256	265,181,555.35	1,356,805,309.87
4/4/22	132.654	134.045	126.318	133.162	318,768,922.69	1,419,577,047.93
4/3/22	127.207	134.014	125.165	132.667	256,080,682.25	1,414,111,893.54

Similar Coins