Dash (DASH) historical data and Live price

dash

Dash

DASH
$ 98.59 -14.01 % 0.00311161 BTC
MARKET CAP
979.164 M
24H VOLUME
1.199 B
CIRC.SUPPLY
9.932 M
MAX SUPPLY
18.9 M
Rank38
1H 1.33 %
24H -14.01 %
7D -23.55 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/21/21121.229121.466100.07100.0821,002,780,700.386993,942,075.527
1/20/21125.079127.052112.954121.2011,069,448,779.9151,203,490,305.069
1/19/21129.245134.286124.768125.134776,404,436.4771,242,351,758.398
1/18/21123.41131.779121.512129.239810,244,066.0121,282,897,708.236
1/17/21125.353126.815120.726123.379739,219,388.4821,224,535,303.242
1/16/21124.496131.612121.714125.365858,993,446.2241,244,048,752.764
1/15/21132.738135.898118.301124.524978,641,164.8031,235,505,097.083
1/14/21133.179136.675129.728132.7221,073,841,340.3991,316,636,041.55
1/13/21127.858137.197120.491133.211,342,637,586.2421,321,262,064.412
1/12/21124.632135.213117.14127.9121,811,403,551.9041,268,513,090.484
1/11/21148.326148.326107.513124.7242,990,132,030.9121,236,703,666.238
1/10/21110.018156.671110.018148.3843,555,132,591.5521,471,059,070.721
1/9/2196.618110.93194.54110.032897,302,735.8211,090,674,292.598
1/8/2199.282100.62492.62996.638867,611,932.829957,757,254.683
1/7/2194.318107.51992.87599.2591,019,678,788.451983,577,762.527
1/6/2189.12294.98488.31594.295760,044,337.238934,233,466.115
1/5/2188.80590.1486.21789.103612,664,955.861882,650,849.811
1/4/2189.12996.56585.94588.797729,411,302.713879,483,218.206
1/3/2186.99591.71185.38589.069724,060,415.965882,036,803.669
1/2/2188.26893.44685.42886.97850,378,682.375861,108,661.312
1/1/2199.601102.76286.84988.242853,438,257.487873,563,641.537
12/31/20101.69102.22297.29299.605503,410,472.713985,902,607.819
12/30/20104.037105.26499.333101.684627,344,406.9441,006,313,797.711
12/29/20107.242108.51999.361104.041725,711,431.3931,029,473,964.374
12/28/20107.37110.657104.772107.27824,960,419.791,061,261,070.485
12/27/20107.692112.77892.233107.363906,791,475.9511,061,465,798.165
12/26/20103.235112.001102.626107.673817,941,759.7461,064,366,427.186
12/25/2098.336105.03295.992103.24693,024,635.9431,020,383,776.767
12/24/2091.14899.30387.82398.343560,377,122.434971,822,891.069
12/23/20105.54106.02287.65191.117634,717,091.828900,271,449.094
12/22/20104.33106.14796.686105.554785,087,708.1511,042,748,224.582
12/21/20109.501119.132102.287104.367803,157,863.3231,030,863,110.364
12/20/20108.444114.196104.594109.495702,192,975.3581,081,333,845.068
12/19/20108.036112.265105.774108.451586,663,016.8271,070,856,979.815
12/18/20108.379113.727104.166108.037711,303,070.5821,066,596,816.842
12/17/20104.797115.319101.546108.36784,050,790.3721,069,615,426.771
12/16/2096.92104.9394.785104.789534,037,791.2651,034,194,868.972
12/15/2096.64797.40194.33296.927299,872,939.368956,458,286.01
12/14/2097.44397.56894.596.649299,897,458.249953,555,014.869
12/13/2094.72999.12893.80997.438297,721,176.584961,193,331.187
12/12/2093.33497.25793.21194.732306,478,920.238934,349,895.35
12/11/2093.11295.00787.9393.346378,218,763.77920,528,138.053
12/10/2095.5395.89791.24893.105288,143,376.071918,003,087.639
12/9/2094.94295.84689.01995.53472,674,232.681941,765,235.115
12/8/20101.722101.74294.13494.947440,498,771.056935,865,971.663
12/7/20102.179104.396100.876101.718457,371,632.4051,002,440,391.986
12/6/20102.991104.47599.46102.189492,907,265.2411,006,927,365.294
12/5/2099.362103.45996.926102.995490,124,326.991,014,699,660.844
12/4/20107.597110.3597.69899.396572,576,993.307979,090,629.545
12/3/20105.389108.286104.067107.593572,532,763.7341,059,660,754.677
12/2/20104.269107.672100.833105.371784,922,147.4751,037,607,381.985
11/29/20109.491114.043104.444108.2761,095,154,976.0671,065,705,254.751
11/28/2092.204112.78691.195109.4991,023,057,277.4381,077,567,237.194
11/27/2091.59695.53487.75292.194727,371,359.797906,638,914.633
11/26/20102.36103.98484.22991.5821,065,755,511.777900,468,237.935
11/25/20114.034115.66198.94102.3811,136,897,954.7321,006,491,953.548
11/24/2094.119122.28492.475114.0341,677,709,732.3231,120,865,501.671
11/23/2090.28395.23889.5394.115704,952,707.643924,933,310.234
11/22/2093.88494.93386.10690.283760,879,685.008887,128,277.273
11/21/2083.20793.95183.20793.884705,601,010.513922,362,738.801
11/20/2082.10184.56382.10183.207423,669,964.108817,336,379.093
11/19/208084.12477.95982.1441,493,518.501806,334,726.721
11/18/2083.0783.50577.28180.001490,748,196.16785,592,850.463
11/17/2082.01783.54480.16883.071455,265,974.237815,604,390.646
11/16/2075.12282.34974.74580.617449,422,368.628791,384,361.374
11/15/2077.31277.51173.73175.122389,160,483.634737,327,135.061
11/14/2077.57579.31774.82777.312423,082,126.749758,701,270.701
11/13/2078.02179.32375.95577.575397,587,053.353761,152,043.704
11/12/2069.42779.64168.7278.022679,481,178.354765,422,967.782
11/11/2068.89471.55968.80569.428378,205,633.825681,001,127.735
11/10/2068.06669.59967.56168.894372,107,708.253675,652,765.822
11/9/2068.03468.98666.51468.06367,027,945.956667,368,244.834
11/8/2066.69569.04265.92868.034344,278,927.7667,002,709.847
11/7/2069.9571.99265.31766.695427,788,537.008653,774,328.555
11/6/2067.82770.59567.52969.95466,393,753.905685,571,152.672
11/5/2064.59169.77463.63267.828474,894,501.554664,664,856.398
11/4/2064.27965.11262.31164.59505,066,224.111632,833,389.542
11/3/2065.12465.53163.25764.278491,018,668.518629,676,175.223
10/30/2066.98271.80664.64769.652590,369,391.859681,878,198.047
10/29/2068.22968.83365.90266.981444,249,614.582655,623,937.778
10/28/2070.7571.01367.20668.228491,155,471.112667,371,033.875
10/27/2069.3771.88669.30770.751451,574,298.128691,931,028.149
10/26/2071.20772.50168.82169.366443,119,231.962678,277,605.642
10/25/2073.39173.61370.77471.209377,089,125.853696,183,222.007
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