- 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) |
|---|---|---|---|---|---|---|
| 10/24/20 | 72.177 | 73.514 | 71.638 | 73.392 | 416,099,783.161 | 717,407,645.684 |
| 10/23/20 | 74.867 | 75.107 | 70.987 | 72.18 | 421,663,069.617 | 705,449,080.389 |
| 10/22/20 | 74.975 | 77.202 | 74.405 | 74.711 | 477,625,325.074 | 729,883,192.657 |
| 10/21/20 | 70.835 | 76.186 | 70.6 | 74.978 | 500,509,185.145 | 732,489,825.806 |
| 10/20/20 | 74.805 | 76.574 | 70.767 | 71.038 | 522,955,519.132 | 693,957,594.703 |
| 10/19/20 | 67.196 | 77.92 | 66.19 | 74.755 | 767,678,780.503 | 730,140,651.232 |
| 10/18/20 | 67.317 | 67.322 | 66.55 | 67.17 | 398,514,144.115 | 655,958,237.541 |
| 10/17/20 | 66.182 | 67.196 | 65.428 | 67.196 | 362,039,431.384 | 656,105,705.491 |
| 10/16/20 | 69.26 | 69.98 | 65.566 | 66.161 | 421,973,715.799 | 645,893,149.788 |
| 10/15/20 | 70.245 | 70.566 | 68.579 | 69.359 | 423,287,274.125 | 677,008,181.365 |
| 10/14/20 | 71.479 | 72.121 | 69.108 | 70.067 | 342,336,093.436 | 683,802,198.247 |
| 10/13/20 | 71.744 | 73.418 | 70.594 | 71.424 | 436,777,692.675 | 696,935,648.433 |
| 10/12/20 | 71.841 | 74.331 | 70.489 | 71.846 | 534,080,583.562 | 700,927,765.788 |
| 10/11/20 | 68.039 | 72.572 | 67.794 | 71.834 | 491,531,125.925 | 700,664,181.509 |
| 10/10/20 | 67.278 | 69.004 | 67.276 | 67.928 | 441,928,949.897 | 662,458,616.259 |
| 10/9/20 | 66.457 | 67.876 | 66.153 | 67.571 | 278,986,906.818 | 658,915,523.654 |
| 10/8/20 | 66.014 | 67.341 | 64.778 | 66.419 | 278,064,338.195 | 647,582,379.238 |
| 10/7/20 | 65.492 | 66.26 | 64.611 | 65.993 | 261,529,514.83 | 643,323,010.643 |
| 10/6/20 | 67.166 | 68.067 | 65.062 | 65.492 | 309,527,913.518 | 638,336,786.886 |
| 10/5/20 | 66.572 | 67.157 | 65.877 | 67.121 | 258,357,259.33 | 654,103,083.809 |
| 10/4/20 | 65.914 | 66.938 | 65.37 | 66.572 | 257,438,490.913 | 648,647,992.021 |
| 10/3/20 | 66.19 | 66.726 | 65.871 | 65.914 | 247,684,479.01 | 642,132,532.157 |
| 10/2/20 | 68.113 | 68.965 | 64.663 | 66.095 | 316,746,525.905 | 643,794,923.187 |
| 10/1/20 | 69.102 | 71.087 | 67.515 | 68.12 | 322,315,255.172 | 663,413,704.226 |
| 9/29/20 | 67.511 | 68.794 | 67.04 | 68.659 | 286,638,249.953 | 668,442,759.754 |
| 9/28/20 | 68.749 | 70.044 | 67.517 | 67.521 | 296,838,686.637 | 657,255,401.981 |
| 9/27/20 | 69.183 | 69.885 | 67.43 | 68.749 | 284,471,075.362 | 668,764,055.79 |
| 9/26/20 | 68.514 | 69.631 | 68.514 | 69.184 | 298,621,239.781 | 672,887,416.383 |
| 9/25/20 | 67.816 | 69.333 | 66.804 | 68.55 | 293,467,987.396 | 666,612,849.791 |
| 9/24/20 | 65.026 | 68.192 | 64.661 | 67.81 | 296,822,630.772 | 659,308,636.676 |
| 9/23/20 | 68.175 | 69.824 | 64.712 | 65.063 | 269,346,127.925 | 632,497,795.264 |
| 9/22/20 | 67.023 | 68.952 | 66.859 | 68.175 | 293,589,381.492 | 662,638,907.473 |
| 9/21/20 | 70.813 | 71.597 | 65.62 | 67.061 | 339,693,581.824 | 651,702,094.823 |
| 9/20/20 | 72.94 | 73.117 | 70.017 | 70.77 | 314,553,225.125 | 687,640,191.238 |
| 9/19/20 | 72.229 | 73.487 | 71.731 | 73.041 | 321,273,259.425 | 709,589,408.485 |
| 9/18/20 | 73.425 | 73.639 | 71.008 | 72.258 | 309,323,621.915 | 701,863,940.829 |
| 9/17/20 | 73.415 | 74.725 | 71.676 | 73.425 | 313,200,144.003 | 713,086,587.037 |
| 9/16/20 | 73.185 | 74.346 | 71.673 | 73.353 | 289,772,803.572 | 712,274,870.386 |
| 9/15/20 | 75.292 | 75.995 | 73.164 | 73.219 | 303,150,473.311 | 710,856,417.559 |
| 9/14/20 | 74.945 | 77.572 | 73.911 | 75.371 | 6,764,861,637.021 | 731,633,300.218 |
| 9/13/20 | 79.586 | 79.69 | 73.569 | 75 | 13,822,922,695.951 | 727,911,042.724 |
| 9/12/20 | 76.918 | 80.056 | 76.184 | 79.586 | 14,082,288,711.902 | 772,288,325.446 |
| 9/11/20 | 77.036 | 77.89 | 74.351 | 76.984 | 13,206,239,580.169 | 746,924,104.018 |
| 9/10/20 | 75.789 | 78.629 | 75.102 | 77.036 | 13,867,464,165.386 | 747,303,746.122 |
| 9/9/20 | 74.575 | 77.208 | 74.378 | 75.778 | 203,152,466.564 | 734,984,829.553 |
| 9/8/20 | 75.957 | 77.517 | 71.086 | 74.545 | 338,941,248.958 | 722,907,522.061 |
| 9/7/20 | 70.212 | 76.36 | 66.432 | 75.948 | 362,283,860.678 | 736,389,168.404 |
| 9/6/20 | 67.981 | 71.45 | 66.645 | 70.219 | 254,709,380.142 | 680,733,484.939 |
| 9/5/20 | 72.957 | 73.945 | 65.645 | 67.981 | 302,143,280.266 | 658,923,347.632 |
| 9/4/20 | 67.575 | 73.775 | 67.449 | 72.969 | 354,077,024.343 | 707,158,783.654 |
| 9/3/20 | 83.38 | 83.422 | 66.091 | 67.674 | 311,969,735.718 | 655,736,655.857 |
| 9/2/20 | 89.361 | 89.545 | 81.652 | 83.306 | 325,340,580.626 | 807,070,749.754 |
| 9/1/20 | 86.699 | 90.466 | 85.771 | 89.281 | 343,476,337.87 | 864,822,740.535 |
| 8/31/20 | 88.243 | 88.817 | 86.236 | 86.802 | 244,856,907.685 | 840,665,741.044 |
| 8/30/20 | 85.43 | 88.772 | 85.343 | 88.201 | 277,927,373.529 | 854,081,661.135 |
| 8/29/20 | 85.203 | 86.626 | 84.728 | 85.468 | 230,804,715.757 | 827,480,219.513 |
| 8/28/20 | 83.558 | 85.887 | 82.872 | 85.206 | 262,078,659.602 | 824,399,984.698 |
| 8/27/20 | 86.06 | 86.649 | 82.386 | 83.583 | 320,763,922.191 | 808,562,073.859 |
| 8/26/20 | 85.041 | 87.35 | 84.135 | 86.13 | 298,266,220.596 | 833,063,119.118 |
| 8/25/20 | 91.978 | 91.978 | 83.79 | 85.157 | 302,784,936.213 | 823,521,751.553 |
| 8/24/20 | 91.629 | 93.115 | 90.005 | 91.948 | 193,938,721.715 | 889,047,233.227 |
| 8/23/20 | 91.054 | 92.808 | 88.448 | 91.636 | 197,719,135.671 | 885,888,021.03 |
| 8/22/20 | 87.426 | 91.104 | 86.065 | 91.104 | 213,957,533.48 | 880,596,152.686 |
| 8/21/20 | 91.594 | 95.387 | 87.435 | 87.477 | 302,272,083.329 | 845,401,762.702 |
| 8/20/20 | 88.155 | 91.709 | 87.603 | 91.576 | 204,144,747.007 | 884,878,573.041 |
| 8/19/20 | 93.068 | 93.919 | 87.815 | 88.134 | 284,015,246.181 | 851,474,729.137 |
| 8/18/20 | 97.516 | 98.472 | 92.856 | 93.267 | 273,893,767.979 | 900,913,544.06 |
| 8/17/20 | 95.095 | 99.798 | 93.588 | 97.539 | 374,580,441.487 | 942,027,873.565 |
| 8/16/20 | 94.21 | 95.32 | 92.311 | 95.095 | 265,020,921.661 | 918,275,636.546 |
| 8/15/20 | 92.082 | 95.423 | 91.965 | 94.143 | 323,844,514.231 | 908,930,288.122 |
| 8/14/20 | 93.776 | 94.043 | 91.109 | 92.111 | 307,708,892.464 | 889,166,188.966 |
| 8/13/20 | 92.511 | 94.184 | 86.774 | 93.796 | 325,340,592.121 | 905,290,565.713 |
| 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 |
