Dash (DASH) historical data and Live price

dash

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
Rank74
1H 0.06 %
24H 1.04 %
7D -19.62 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/2242.30643.17240.96341.73390,958,223.28450,733,812.32
6/30/2244.53244.82240.6342.27591,401,378.28456,533,966.24
6/29/2246.30746.9244.42844.52884,412,295.69480,806,492.33
6/28/2249.22149.78446.03346.30777,742,008.95499,950,487.4
6/27/2249.43751.56748.89449.22576,361,798.56531,386,605.82
6/26/2252.353.16449.42849.43977,975,045.88533,404,125.92
6/25/2251.80852.72149.88652.30884,829,117.35564,281,872.24
6/24/2248.68552.49448.63751.81691,295,722.93558,906,735.12
6/23/2245.28348.77545.28348.68985,846,213.77525,116,617.51
6/22/2247.03847.10544.73645.28481,995,979.67488,333,809.1
6/21/2245.40848.37444.83347.02997,917,497.33507,079,677.45
6/20/2244.28146.07543.30445.41495,184,662.58489,602,332.66
6/19/2241.67245.01940.144.28789,874,365.59477,392,470
6/18/2243.65344.19338.87641.68690,935,203.25449,305,299.43
6/17/2241.80444.14641.68843.66785,801,987.52470,594,503.8
6/16/2245.81246.20641.37241.79189,445,833.53450,322,050.09
6/15/2243.63245.80738.83545.807118,646,348.02493,533,194.34
6/14/2242.34144.06439.31243.654121,263,109.77470,270,899.34
6/13/2246.41846.41839.94142.313163,338,508.93455,775,270.32
6/12/2249.12249.53945.88246.428127,433,887.56500,024,441.07
6/11/2254.02454.59249.04549.13121,686,371.66529,066,706.23
6/10/2257.77357.88653.63254.021114,686,033.97581,653,196.41
6/9/2258.1158.52257.42957.77988,571,397.27622,042,756.61
6/8/2258.52359.14557.61658.107101,254,056.07625,499,849.78
6/7/2260.10860.69956.37658.531125,969,370.99629,982,538.02
6/6/2258.64961.87158.60560.108111,776,347.26646,875,838.46
6/5/2258.72359.18757.90258.64491,914,026.23631,040,495.94
6/4/2258.23359.07857.40258.72394,760,300.21631,808,339.16
6/3/2259.9359.95556.60858.226118,374,817.8626,382,517.07
6/2/2259.55360.1458.25459.932119,982,856.72644,645,564.28
6/1/2264.57867.53758.93359.578157,018,609.64640,749,598.33
5/31/2263.11465.0660.82164.58139,605,547.21694,456,531.75
5/30/2257.79163.20857.49163.116133,297,245.74678,618,459.11
5/29/2256.64957.81555.38257.791101,892,088.27621,274,881
5/28/2254.90155.81354.44555.303128,817,505.52594,125,264.9
5/27/2258.53158.77854.48354.899131,852,424.06589,769,799.7
5/26/2262.16863.28356.69558.572139,869,690.76629,148,291.86
5/25/2262.30163.97261.18562.155137,583,431.93667,546,535.24
5/24/2259.78662.35258.81162.304134,015,812.34669,045,229.2
5/23/2261.664.59959.6259.781150,492,906.38641,868,555.33
5/22/2257.09961.69356.7861.612127,402,816.45661,435,301.99
5/21/2257.5457.98956.19457.093120,287,221.46612,844,662.04
5/20/2258.52359.98356.09857.545135,094,689.51617,590,670.79
5/19/2255.73358.97154.13758.531137,991,570.27628,102,900.17
5/18/2260.23361.22955.73255.737137,799,656.05598,041,622.93
5/17/2257.79260.91157.0760.231130,186,078.53646,170,890.12
5/16/2262.89562.94356.08557.785153,128,236.43619,843,227.64
5/15/2261.14662.90759.10262.885160,866,440.91674,461,998.25
5/14/2258.1461.27455.57461.163139,950,185.67655,896,930.99
5/13/2254.05262.34453.158.136176,757,469.52623,354,555.06
5/12/2257.91560.97845.92754.082311,711,217.02579,804,810.92
5/11/2273.36174.49954.5957.904362,426,528.65620,694,657.45
5/10/2270.88278.75469.09473.389273,717,448.19786,581,481.04
5/9/2282.96885.20170.95570.955244,725,149.5760,384,023.95
5/8/2283.69385.22880.60882.971159,422,266.58889,031,578.2
5/7/2287.71587.74382.26583.694140,865,185.41896,663,024.19
5/6/2287.64888.00485.25187.71166,893,656.67939,555,921.63
5/5/2295.79297.37385.88387.651182,740,178.67938,797,082.86
5/4/2288.20295.79688.07795.79158,763,057.461,025,832,456.39
5/3/2289.3490.62586.88388.206134,007,277.56944,479,620.11
5/2/2290.14290.89186.87789.344138,572,850.86956,536,126.59
5/1/2285.07990.3984.62990.149160,295,250.19965,023,351.64
4/30/2292.2294.32284.3785.083171,839,373.36910,672,553.52
4/29/2296.55399.18891.15692.269174,355,113.93987,451,650.01
4/28/2295.61899.4594.94196.568176,416,279.181,033,312,620.11
4/27/2293.27696.2592.94195.617146,975,192.791,022,997,184.33
4/26/2299.616101.17292.62593.27166,228,289.26997,308,505.56
4/25/22100.081100.11893.75499.633190,375,614.341,065,209,285.25
4/24/22102.156102.39599.388100.08136,802,622.291,069,843,121.37
4/23/22103.729104.295101.754102.177134,182,951.911,092,092,737.83
4/22/22102.276105.882101.655103.733179,330,824.511,108,589,182.91
4/21/22107.103109.649101.111102.289201,495,334.531,093,003,566.56
4/20/22109.594109.594105.578107.114165,611,617.811,144,411,091.91
4/19/22108.59110.471106.278109.605172,522,652.211,170,860,155
4/18/22104.695108.64101.422108.584187,987,245.021,159,791,573.22
4/17/22108.482109.641104.433104.705156,791,379.941,118,211,759.79
4/16/22109.189110.242106.986108.494149,604,114.551,158,517,083.5
4/15/22106.621110.523106.209109.193207,746,764.361,165,815,562.68
4/14/22105.615107.583101.881106.627177,659,505.371,138,271,037.18
4/13/22102.324106.78101.388105.638176,459,520.961,127,556,832.8
4/12/22100.605105.084100.058102.331172,988,606.731,092,101,920.62
4/11/22111.79112.06399.25100.594229,687,072.021,073,422,780.87
4/10/22114.789115.527111.079111.837166,292,185.481,193,230,394.67
4/9/22110.809117.139110.809114.791210,028,830.681,224,580,385.26
4/8/22116.902117.744109.292110.822209,983,339.931,182,073,379.38
4/7/22114.071117.544112.2116.888196,284,497.321,246,605,903.47
4/6/22127.253127.269114.036114.036302,188,335.081,216,017,404.16
4/5/22133.176136.038127.234127.256265,181,555.351,356,805,309.87
4/4/22132.654134.045126.318133.162318,768,922.691,419,577,047.93
4/3/22127.207134.014125.165132.667256,080,682.251,414,111,893.54