Dash (DASH) historical data and Live price

dash

Dash

DASH
$ 87.55 -1.554 % 0.00767598 BTC
MARKET CAP
844.901 M
24H VOLUME
308.142 M
CIRC.SUPPLY
9.651 M
MAX SUPPLY
18.9 M
Rank24
1H -2.82 %
24H -1.55 %
7D -6.72 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/2088.88392.75485.24992.54353,623,728.132893,018,029.337
8/11/2095.65496.58886.6988.882366,385,092.385857,579,390.304
8/10/2097.78998.65395.40695.664306,005,368.509922,861,821.123
8/9/2098.22998.98195.47297.643314,807,529.779941,794,717.673
8/8/2096.993102.12495.17898.072355,970,818.277945,779,284.788
8/7/20100.581103.48394.02296.962520,518,652.443934,921,558.306
8/6/2092.321104.34890.74100.557621,631,646.239969,424,513.944
8/5/2086.87793.16586.3292.343370,531,018.269890,091,985.632
8/4/2087.65888.74286.11786.842256,984,183.441836,931,030.724
8/3/2085.05489.18884.26187.662332,810,225.948844,697,405.739
8/2/2092.78694.59983.64984.994449,660,069.659818,850,818.499
8/1/2082.54893.38482.03392.661472,450,068.343892,578,809.294
7/31/2081.37783.31580.3182.548266,395,053.424795,031,243.824
7/30/2081.72482.31879.9281.383250,240,023.05783,678,310.989
7/29/2079.81684.24879.25181.744324,260,578.785786,665,012.331
7/28/2077.56680.53876.36779.825318,375,048.022768,072,724.886
7/27/2075.09578.83774.06977.621360,494,266.757746,746,539.842
7/26/2074.4776.94974.2575.098281,511,012.414722,352,833.123
7/25/2072.00974.84372.00974.504234,087,037.45716,522,862.582
7/24/2073.26373.36371.51771.983220,406,739.619692,165,552.91
7/23/2073.20673.81772.72373.256220,215,357.974704,286,823.907
7/22/2070.94973.23970.92173.189213,909,381.687703,520,799.826
7/21/2069.01171.08368.83370.937189,232,011.606681,764,136.466
7/20/2070.28870.45868.82469.025147,100,704.458663,276,762.758
7/19/2069.22970.29568.8770.216140,099,724.955674,610,957.078
7/18/2069.64269.87868.85569.197137,278,614.481664,711,121.599
7/17/2069.35270.07168.94669.635160,183,849.771668,813,515.049
7/16/2071.04371.29268.54769.323191,501,966.211665,709,179.742
7/15/2071.91472.18370.8671.07188,535,300.316682,368,494.432
7/14/2071.81272.55170.50271.914240,563,631.674690,356,845.045
7/13/2071.98775.25871.59371.921293,958,153.066690,309,971.965
7/12/2072.69172.92671.32271.987252,628,320.405690,829,675.43
7/11/2071.81872.88471.44372.667212,586,379.538697,246,070.553
7/10/2072.18872.18870.36471.824215,809,506.404689,035,300.365
7/9/2072.53973.51771.10672.21230,587,529.909692,629,968.87
7/8/2069.91573.07769.63472.501245,466,268.128695,303,863.106
7/6/2067.33270.29967.16270.148249,772,266.836672,520,147.975
7/5/2067.50567.86966.23167.332174,233,783.662645,414,088.548
7/4/2066.53368.13966.48367.578177,759,737.51647,668,858.99
7/3/2067.567.64766.32266.556177,265,306.804637,765,785.38
7/2/2068.38968.74166.4267.517185,441,797.353646,861,938.911
7/1/2068.21269.18667.44568.341222,432,902.327654,649,996.747
6/30/2068.8569.17667.70568.18192,582,137.659653,003,948.591
6/29/2068.06869.19266.85868.877210,228,705.761659,565,311.982
6/28/2067.2868.8566.2968.079187,749,041.13651,481,588.997
6/27/2070.84471.36466.66967.28191,819,541.414643,723,217.302
6/26/2071.36571.7770.09770.82189,178,540.258677,484,640.611
6/25/2072.54572.56770.89971.379200,313,209.325682,722,632.393
6/24/2074.29475.33371.38672.518268,137,797.198693,499,894.258
6/23/2072.26575.6771.48974.267318,605,417.263710,105,594.362
6/22/2070.37272.36270.34772.263278,429,244.701690,831,248.547
6/21/2070.9271.570.28470.35275,515,161.964672,432,011.634
6/20/2069.91871.16269.53470.981302,895,455.925678,345,110.449
6/19/2071.75671.75869.81169.918275,894,384.36668,078,680.221
6/18/2072.50772.66271.19471.731277,859,287.062685,286,774.87
6/17/2072.66873.33871.59172.507371,099,133.935692,593,676.141
6/16/2071.96873.11271.70372.652355,432,166.904693,861,617.743
6/15/2073.01973.1569.24371.974414,082,190.035687,268,229.28
6/14/2074.24274.31972.68773.019378,719,812.556697,129,420.469
6/13/2073.54974.39172.90474.202401,978,660.909708,310,905.037
6/12/2072.67374.75371.87973.543443,348,158.659701,907,170.195
6/11/2078.23978.74472.26172.651488,692,369.176693,277,419.529
6/10/2077.73578.40877.25878.228422,045,839.509746,372,555.677
6/9/2077.59978.17177.0777.734393,727,398.887741,535,390.419
6/8/2078.11678.38977.15577.611412,820,644.359740,241,484.428
6/7/2078.20778.82176.32178.131445,218,075.757745,070,743.481
6/6/2078.24679.19277.46278.184433,042,584.023745,457,942.198
6/5/2078.68779.96578.08478.218488,123,894.421745,659,323.856
6/4/2078.11679.08176.87878.69520,061,825.568750,030,783.078
6/3/2078.03878.51577.19778.068543,490,756.111743,985,078.709
6/2/2079.91981.99577.1678.031667,063,943.675743,502,355.855
6/1/2076.51380.21376.12879.936672,681,296.812761,525,132.801
5/31/2079.02280.30175.94276.526630,713,754.16728,922,039.747
5/30/2074.40879.11673.72979.03664,882,091.5752,647,517.195
5/29/2075.19475.60473.65874.425543,069,503.656708,278,961.076
5/28/2073.7375.17672.87275.128534,875,873.164714,855,268.209
5/27/2072.53974.61272.50573.706523,289,542.497701,208,756.368
5/26/2073.58273.69671.59472.534495,076,926.992689,938,449.92
5/25/2072.24373.74571.82573.581508,879,389.459699,791,467.613
5/24/2074.28975.47572.34172.411512,377,464.297688,542,065.075
5/23/2074.79975.64873.53974.294513,469,083.244706,332,983.27
5/22/2073.09475.48872.47674.785556,859,676.044710,881,215.594
5/21/2077.98778.13971.48173.227586,347,434.072695,951,680.149
5/20/2076.54778.13575.2877.971597,284,977.459740,917,718.565
5/19/2075.89876.69573.93876.555554,964,243.758727,343,979.064
5/18/2075.05677.82774.82375.877608,744,105.391720,781,606.474
5/17/2073.5576.70173.45675.04589,570,871.32712,710,640.209
5/16/2072.52874.5172.26773.597515,070,520.858698,894,206.411
5/15/2074.20774.81871.6672.501581,105,999.811688,369,187.288
5/14/2073.69275.17973.18574.26627,997,583.62704,952,311.996