Dash (DASH) historical data and Live price

dash

Dash

DASH
$ 204.69 + 7.019 % 0.00309496 BTC
MARKET CAP
2.127 B
24H VOLUME
336.262 M
CIRC.SUPPLY
10.389 M
MAX SUPPLY
18.9 M
Rank63
1H 0.87 %
24H 7.02 %
7D 10.72 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/20/21193.924205.449189.739201.201292,566,4982,090,194,687.22
10/19/21186.837194.306186.266193.911259,760,588.272,014,169,884.53
10/18/21186.201190.349180.947186.843231,171,852.011,940,486,519.17
10/17/21190.19192.627179.798186.285224,888,966.021,934,415,159.73
10/16/21193.816197.835189.996190.285251,573,047.721,975,667,167.45
10/15/21186.561194.688182.169193.554276,714,793.152,009,335,279.62
10/14/21183.26189.415182.595186.226229,046,2281,932,983,187.44
10/13/21180.654183.791173.324183.529270,938,323.21,904,716,699.65
10/12/21183.215183.215170.703180.812284,102,859.21,876,254,753.14
10/11/21182.739190.982178.505183.109234,620,8941,899,821,603.62
10/10/21193.384195.297181.859183.068219,578,659.151,899,131,807.32
10/9/21189.133194.143186.956193.058226,466,774.022,002,476,645.9
10/8/21189197.584186.794189.464259,926,409.221,964,927,626.4
10/7/21185.153197.705180.063188.995363,070,718.031,959,785,468.07
10/6/21182.631189.591171.2185.45304,729,087.711,922,751,003.3
10/5/21174.099184.562171.915182.545213,249,609.981,892,359,284.19
10/4/21178.034179.481168.498173.844246,696,454.011,801,908,753.09
10/3/21177.875182.091173.983177.955232,617,606.651,844,254,907.23
10/2/21176.825182.8172.007177.816221,222,714.851,842,554,893.26
10/1/21166.115177.038163.526176.818289,063,044.521,831,957,056.87
9/30/21152.664168.57152.123165.943248,263,970.021,719,041,299.25
9/29/21147.362160.26146.62152.743252,111,276.071,582,076,580.7
9/28/21153.748158.346146.496147.274245,935,878.541,525,211,989.91
9/27/21162.455167.457153.777153.998236,545,645.281,594,615,970.29
9/26/21164.638165.176150.899162.03270,113,296.841,676,792,126.92
9/25/21165.639171.244159.951164.467254,778,049.481,701,772,643.88
9/24/21184.672185.229157.411165.641347,810,483.031,713,681,059.62
9/23/21175.512184.664171.876184.587309,651,225.181,909,410,328.15
9/22/21156.965176.22154.392175.761247,726,036.631,817,867,397.31
9/21/21170.088176.942155.199157.123338,917,658.321,624,861,569.71
9/20/21193.117193.519167.91168.963391,447,335.591,747,062,499.98
9/19/21199.33200.984190.8192.936219,206,184.251,994,655,938.41
9/18/21198.663205.279195.427199.406222,326,039.322,061,249,160.64
9/17/21208.306209.383195.596198.482263,863,625.112,051,408,273.36
9/16/21208.852219.435203.328208.368364,055,232.42,153,277,555.53
9/15/21205.675209.39202.855208.897240,019,102.062,158,434,382.91
9/14/21196.674205.42195.076205.42273,496,838.852,122,208,442.85
9/13/21203.965213.075187.276196.517382,649,737.822,029,950,125.58
9/12/21194.126206.209189.36203.874252,373,697.152,105,643,004.91
9/11/21192.891203.73192.028194.047276,045,629.922,003,866,426.32
9/10/21202.521214.725187.819193.138391,014,397.351,994,196,395.81
9/9/21197.847207.521195.65202.433376,511,4802,089,859,823.17
9/8/21206.607211.896185.307201.699525,669,653.42,081,989,368.41
9/7/21255.65256.424188.299206.56708,160,576.392,131,862,715.59
9/6/21263.92265.038250.67255.47374,209,680.492,636,275,471.08
9/5/21251.749268.421248.704263.672398,178,367.172,720,526,852.72
9/4/21247.35256.022245.979251.787333,591,204.472,597,533,260.6
9/3/21239.087251.26233.463247.527347,142,392.092,553,219,669.54
9/2/21238.954245.91236.305239.125313,241,533.522,466,203,779.63
9/1/21223.992240.26216.316238.96343,376,626.452,464,150,815.25
8/31/21216.674228.693212.887223.878304,074,437.942,308,300,818.62
8/30/21225.546230.721215.633216.545328,600,109.572,232,373,920.25
8/29/21236.679247.206225.571225.571353,287,433.742,325,094,100.53
8/28/21242.524243.12234.658236.495250,451,164.712,437,350,347.63
8/27/21232.41243.406222.636242.224379,532,599.522,494,842,912.31
8/26/21264.577264.725230.842232.44407,796,967.092,393,734,691.33
8/25/21248.799264.03239.591264.03438,950,532.642,718,675,074.21
8/24/21270.82273.995246.363248.44438,772,277.882,557,781,718.33
8/23/21255.377284.528255.11270.223766,873,031.362,781,645,892.31
8/22/21237.39256.676231.561255.036450,736,738.562,624,943,203.25
8/21/21232.85248.35227.13237.399457,024,633.62,443,068,253.71
8/20/21219.971235.317218.387232.825502,645,253.572,395,661,475.73
8/19/21209.889220.77199.234220.021397,627,913.872,263,593,671.19
8/18/21194.698213.367187.295210.222432,819,050.842,162,464,248.29
8/17/21201.3211.345186.346194.604424,686,877.532,001,522,851.79
8/16/21215.874216.735199.934202.093355,403,655.932,078,256,193.55
8/15/21199.099216.282191.84215.17410,848,525.732,212,409,608.2
8/14/21203.592203.592191.127199.101385,704,778.92,046,900,533.45
8/13/21180.339202.087178.194202.01349,726,001.292,076,510,459.33
8/12/21181.789190.355170.749179.905369,137,193.841,849,000,247.54
8/11/21175.86188.026175.69181.983365,410,164.241,870,107,891.1
8/10/21179.199179.859169.443175.802320,694,302.171,806,336,352.62
8/9/21161.701181.046156.988179.445384,069,406.431,843,497,478.62
8/8/21170.359172.195159.688161.661301,359,804.661,660,563,247.94
8/7/21167.207173.508164.846170.356362,997,260.241,749,627,274.79
8/6/21164.462168.198160.427166.793287,298,5041,712,784,644.53
8/5/21161.514165.145155.536164.418272,756,818.261,688,155,597.38
8/4/21156.402163.511151.224161.373281,435,788.441,656,657,248.61
8/3/21161.851163.859153.59156.146230,785,198.681,602,768,580.17
8/2/21160.348164.249156.448161.917250,979,391.031,661,764,719.44
8/1/21163.623172.929159.079160.559289,611,333.371,647,593,116.56
7/31/21165.33168.123159.867164.21251,979,422.511,684,812,363.77
7/30/21164.938167.137153.841165.601332,819,475.691,698,840,710.55
7/29/21152.783164.961148.198164.961340,858,903.721,692,032,354.97
7/28/21146.282156.405143.227152.515366,957,734.411,564,148,569.4
7/27/21142.391147.585137.754146.049318,016,231.481,496,924,828.47
7/26/21139.816156.87139.065142.549466,936,155.831,460,845,929.28
7/25/21141.021143.024136.695139.809263,664,626.31,432,559,154
7/24/21142.79148.912138.438141.207350,118,499.181,446,679,187.01
7/23/21142.278145.539135.607142.813306,965,613.161,462,922,954.08