- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Dash (DASH) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/12/20 | 88.883 | 92.754 | 85.249 | 92.54 | 353,623,728.132 | 893,018,029.337 |
| 8/11/20 | 95.654 | 96.588 | 86.69 | 88.882 | 366,385,092.385 | 857,579,390.304 |
| 8/10/20 | 97.789 | 98.653 | 95.406 | 95.664 | 306,005,368.509 | 922,861,821.123 |
| 8/9/20 | 98.229 | 98.981 | 95.472 | 97.643 | 314,807,529.779 | 941,794,717.673 |
| 8/8/20 | 96.993 | 102.124 | 95.178 | 98.072 | 355,970,818.277 | 945,779,284.788 |
| 8/7/20 | 100.581 | 103.483 | 94.022 | 96.962 | 520,518,652.443 | 934,921,558.306 |
| 8/6/20 | 92.321 | 104.348 | 90.74 | 100.557 | 621,631,646.239 | 969,424,513.944 |
| 8/5/20 | 86.877 | 93.165 | 86.32 | 92.343 | 370,531,018.269 | 890,091,985.632 |
| 8/4/20 | 87.658 | 88.742 | 86.117 | 86.842 | 256,984,183.441 | 836,931,030.724 |
| 8/3/20 | 85.054 | 89.188 | 84.261 | 87.662 | 332,810,225.948 | 844,697,405.739 |
| 8/2/20 | 92.786 | 94.599 | 83.649 | 84.994 | 449,660,069.659 | 818,850,818.499 |
| 8/1/20 | 82.548 | 93.384 | 82.033 | 92.661 | 472,450,068.343 | 892,578,809.294 |
| 7/31/20 | 81.377 | 83.315 | 80.31 | 82.548 | 266,395,053.424 | 795,031,243.824 |
| 7/30/20 | 81.724 | 82.318 | 79.92 | 81.383 | 250,240,023.05 | 783,678,310.989 |
| 7/29/20 | 79.816 | 84.248 | 79.251 | 81.744 | 324,260,578.785 | 786,665,012.331 |
| 7/28/20 | 77.566 | 80.538 | 76.367 | 79.825 | 318,375,048.022 | 768,072,724.886 |
| 7/27/20 | 75.095 | 78.837 | 74.069 | 77.621 | 360,494,266.757 | 746,746,539.842 |
| 7/26/20 | 74.47 | 76.949 | 74.25 | 75.098 | 281,511,012.414 | 722,352,833.123 |
| 7/25/20 | 72.009 | 74.843 | 72.009 | 74.504 | 234,087,037.45 | 716,522,862.582 |
| 7/24/20 | 73.263 | 73.363 | 71.517 | 71.983 | 220,406,739.619 | 692,165,552.91 |
| 7/23/20 | 73.206 | 73.817 | 72.723 | 73.256 | 220,215,357.974 | 704,286,823.907 |
| 7/22/20 | 70.949 | 73.239 | 70.921 | 73.189 | 213,909,381.687 | 703,520,799.826 |
| 7/21/20 | 69.011 | 71.083 | 68.833 | 70.937 | 189,232,011.606 | 681,764,136.466 |
| 7/20/20 | 70.288 | 70.458 | 68.824 | 69.025 | 147,100,704.458 | 663,276,762.758 |
| 7/19/20 | 69.229 | 70.295 | 68.87 | 70.216 | 140,099,724.955 | 674,610,957.078 |
| 7/18/20 | 69.642 | 69.878 | 68.855 | 69.197 | 137,278,614.481 | 664,711,121.599 |
| 7/17/20 | 69.352 | 70.071 | 68.946 | 69.635 | 160,183,849.771 | 668,813,515.049 |
| 7/16/20 | 71.043 | 71.292 | 68.547 | 69.323 | 191,501,966.211 | 665,709,179.742 |
| 7/15/20 | 71.914 | 72.183 | 70.86 | 71.07 | 188,535,300.316 | 682,368,494.432 |
| 7/14/20 | 71.812 | 72.551 | 70.502 | 71.914 | 240,563,631.674 | 690,356,845.045 |
| 7/13/20 | 71.987 | 75.258 | 71.593 | 71.921 | 293,958,153.066 | 690,309,971.965 |
| 7/12/20 | 72.691 | 72.926 | 71.322 | 71.987 | 252,628,320.405 | 690,829,675.43 |
| 7/11/20 | 71.818 | 72.884 | 71.443 | 72.667 | 212,586,379.538 | 697,246,070.553 |
| 7/10/20 | 72.188 | 72.188 | 70.364 | 71.824 | 215,809,506.404 | 689,035,300.365 |
| 7/9/20 | 72.539 | 73.517 | 71.106 | 72.21 | 230,587,529.909 | 692,629,968.87 |
| 7/8/20 | 69.915 | 73.077 | 69.634 | 72.501 | 245,466,268.128 | 695,303,863.106 |
| 7/6/20 | 67.332 | 70.299 | 67.162 | 70.148 | 249,772,266.836 | 672,520,147.975 |
| 7/5/20 | 67.505 | 67.869 | 66.231 | 67.332 | 174,233,783.662 | 645,414,088.548 |
| 7/4/20 | 66.533 | 68.139 | 66.483 | 67.578 | 177,759,737.51 | 647,668,858.99 |
| 7/3/20 | 67.5 | 67.647 | 66.322 | 66.556 | 177,265,306.804 | 637,765,785.38 |
| 7/2/20 | 68.389 | 68.741 | 66.42 | 67.517 | 185,441,797.353 | 646,861,938.911 |
| 7/1/20 | 68.212 | 69.186 | 67.445 | 68.341 | 222,432,902.327 | 654,649,996.747 |
| 6/30/20 | 68.85 | 69.176 | 67.705 | 68.18 | 192,582,137.659 | 653,003,948.591 |
| 6/29/20 | 68.068 | 69.192 | 66.858 | 68.877 | 210,228,705.761 | 659,565,311.982 |
| 6/28/20 | 67.28 | 68.85 | 66.29 | 68.079 | 187,749,041.13 | 651,481,588.997 |
| 6/27/20 | 70.844 | 71.364 | 66.669 | 67.28 | 191,819,541.414 | 643,723,217.302 |
| 6/26/20 | 71.365 | 71.77 | 70.097 | 70.82 | 189,178,540.258 | 677,484,640.611 |
| 6/25/20 | 72.545 | 72.567 | 70.899 | 71.379 | 200,313,209.325 | 682,722,632.393 |
| 6/24/20 | 74.294 | 75.333 | 71.386 | 72.518 | 268,137,797.198 | 693,499,894.258 |
| 6/23/20 | 72.265 | 75.67 | 71.489 | 74.267 | 318,605,417.263 | 710,105,594.362 |
| 6/22/20 | 70.372 | 72.362 | 70.347 | 72.263 | 278,429,244.701 | 690,831,248.547 |
| 6/21/20 | 70.92 | 71.5 | 70.284 | 70.35 | 275,515,161.964 | 672,432,011.634 |
| 6/20/20 | 69.918 | 71.162 | 69.534 | 70.981 | 302,895,455.925 | 678,345,110.449 |
| 6/19/20 | 71.756 | 71.758 | 69.811 | 69.918 | 275,894,384.36 | 668,078,680.221 |
| 6/18/20 | 72.507 | 72.662 | 71.194 | 71.731 | 277,859,287.062 | 685,286,774.87 |
| 6/17/20 | 72.668 | 73.338 | 71.591 | 72.507 | 371,099,133.935 | 692,593,676.141 |
| 6/16/20 | 71.968 | 73.112 | 71.703 | 72.652 | 355,432,166.904 | 693,861,617.743 |
| 6/15/20 | 73.019 | 73.15 | 69.243 | 71.974 | 414,082,190.035 | 687,268,229.28 |
| 6/14/20 | 74.242 | 74.319 | 72.687 | 73.019 | 378,719,812.556 | 697,129,420.469 |
| 6/13/20 | 73.549 | 74.391 | 72.904 | 74.202 | 401,978,660.909 | 708,310,905.037 |
| 6/12/20 | 72.673 | 74.753 | 71.879 | 73.543 | 443,348,158.659 | 701,907,170.195 |
| 6/11/20 | 78.239 | 78.744 | 72.261 | 72.651 | 488,692,369.176 | 693,277,419.529 |
| 6/10/20 | 77.735 | 78.408 | 77.258 | 78.228 | 422,045,839.509 | 746,372,555.677 |
| 6/9/20 | 77.599 | 78.171 | 77.07 | 77.734 | 393,727,398.887 | 741,535,390.419 |
| 6/8/20 | 78.116 | 78.389 | 77.155 | 77.611 | 412,820,644.359 | 740,241,484.428 |
| 6/7/20 | 78.207 | 78.821 | 76.321 | 78.131 | 445,218,075.757 | 745,070,743.481 |
| 6/6/20 | 78.246 | 79.192 | 77.462 | 78.184 | 433,042,584.023 | 745,457,942.198 |
| 6/5/20 | 78.687 | 79.965 | 78.084 | 78.218 | 488,123,894.421 | 745,659,323.856 |
| 6/4/20 | 78.116 | 79.081 | 76.878 | 78.69 | 520,061,825.568 | 750,030,783.078 |
| 6/3/20 | 78.038 | 78.515 | 77.197 | 78.068 | 543,490,756.111 | 743,985,078.709 |
| 6/2/20 | 79.919 | 81.995 | 77.16 | 78.031 | 667,063,943.675 | 743,502,355.855 |
| 6/1/20 | 76.513 | 80.213 | 76.128 | 79.936 | 672,681,296.812 | 761,525,132.801 |
| 5/31/20 | 79.022 | 80.301 | 75.942 | 76.526 | 630,713,754.16 | 728,922,039.747 |
| 5/30/20 | 74.408 | 79.116 | 73.729 | 79.03 | 664,882,091.5 | 752,647,517.195 |
| 5/29/20 | 75.194 | 75.604 | 73.658 | 74.425 | 543,069,503.656 | 708,278,961.076 |
| 5/28/20 | 73.73 | 75.176 | 72.872 | 75.128 | 534,875,873.164 | 714,855,268.209 |
| 5/27/20 | 72.539 | 74.612 | 72.505 | 73.706 | 523,289,542.497 | 701,208,756.368 |
| 5/26/20 | 73.582 | 73.696 | 71.594 | 72.534 | 495,076,926.992 | 689,938,449.92 |
| 5/25/20 | 72.243 | 73.745 | 71.825 | 73.581 | 508,879,389.459 | 699,791,467.613 |
| 5/24/20 | 74.289 | 75.475 | 72.341 | 72.411 | 512,377,464.297 | 688,542,065.075 |
| 5/23/20 | 74.799 | 75.648 | 73.539 | 74.294 | 513,469,083.244 | 706,332,983.27 |
| 5/22/20 | 73.094 | 75.488 | 72.476 | 74.785 | 556,859,676.044 | 710,881,215.594 |
| 5/21/20 | 77.987 | 78.139 | 71.481 | 73.227 | 586,347,434.072 | 695,951,680.149 |
| 5/20/20 | 76.547 | 78.135 | 75.28 | 77.971 | 597,284,977.459 | 740,917,718.565 |
| 5/19/20 | 75.898 | 76.695 | 73.938 | 76.555 | 554,964,243.758 | 727,343,979.064 |
| 5/18/20 | 75.056 | 77.827 | 74.823 | 75.877 | 608,744,105.391 | 720,781,606.474 |
| 5/17/20 | 73.55 | 76.701 | 73.456 | 75.04 | 589,570,871.32 | 712,710,640.209 |
| 5/16/20 | 72.528 | 74.51 | 72.267 | 73.597 | 515,070,520.858 | 698,894,206.411 |
| 5/15/20 | 74.207 | 74.818 | 71.66 | 72.501 | 581,105,999.811 | 688,369,187.288 |
| 5/14/20 | 73.692 | 75.179 | 73.185 | 74.26 | 627,997,583.62 | 704,952,311.996 |
