- 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) |
|---|---|---|---|---|---|---|
| 6/16/21 | 172.172 | 174.653 | 163.579 | 164.143 | 392,735,595.12 | 1,671,703,740.92 |
| 6/15/21 | 177.859 | 179.064 | 169.943 | 172.333 | 405,696,471.47 | 1,754,858,484.27 |
| 6/14/21 | 172.54 | 177.85 | 54.387 | 177.667 | 423,966,231.94 | 1,808,909,351.61 |
| 6/13/21 | 163.682 | 172.724 | 157.531 | 172.724 | 390,841,392.34 | 1,758,328,339.37 |
| 6/12/21 | 165.818 | 165.818 | 154.755 | 163.696 | 386,661,020.94 | 1,666,190,022.17 |
| 6/11/21 | 170.124 | 173.984 | 163.713 | 165.677 | 378,137,090.11 | 1,686,108,600.66 |
| 6/10/21 | 176.757 | 179.601 | 165.113 | 169.814 | 435,046,711.52 | 1,727,964,014.01 |
| 6/9/21 | 166.415 | 177.525 | 158.519 | 176.427 | 533,792,700.53 | 1,794,988,792.98 |
| 6/7/21 | 185.738 | 193.445 | 170.71 | 171.61 | 445,520,961.22 | 1,745,476,878.87 |
| 6/6/21 | 185.333 | 193.342 | 182.627 | 185.738 | 427,376,367.15 | 1,888,906,934.4 |
| 6/5/21 | 191.61 | 198.462 | 179.81 | 185.272 | 474,716,119 | 1,883,896,685.33 |
| 6/4/21 | 210.285 | 210.285 | 181.23 | 191.69 | 589,470,633.05 | 1,948,866,992 |
| 6/3/21 | 202.563 | 215.698 | 198.767 | 209.759 | 562,713,903 | 2,132,262,350.07 |
| 6/2/21 | 191.545 | 209.093 | 187.165 | 202.536 | 563,175,754.74 | 2,058,543,943.79 |
| 6/1/21 | 197.74 | 201.139 | 184.815 | 191.512 | 513,333,529.21 | 1,946,216,991.01 |
| 5/31/21 | 181.905 | 198.542 | 173.406 | 197.801 | 564,620,077.74 | 2,009,841,374.27 |
| 5/30/21 | 176.76 | 190.314 | 166.234 | 182.089 | 546,210,948.67 | 1,849,916,170.12 |
| 5/29/21 | 183.114 | 209.904 | 170.925 | 176.79 | 890,563,201.28 | 1,795,832,369.89 |
| 5/28/21 | 204.379 | 206.161 | 171.808 | 183.187 | 705,882,785.05 | 1,859,628,827.89 |
| 5/27/21 | 214.269 | 214.72 | 192.38 | 203.326 | 617,079,236.33 | 2,063,776,523.26 |
| 5/26/21 | 195.376 | 221.536 | 192.012 | 214.202 | 939,752,408.31 | 2,173,859,995.75 |
| 5/25/21 | 200.849 | 215.274 | 179.302 | 195.235 | 1,085,999,061.08 | 1,981,081,189.82 |
| 5/24/21 | 150.745 | 200.55 | 147.202 | 199.953 | 1,070,621,225.89 | 2,028,657,983.78 |
| 5/23/21 | 178.515 | 184.111 | 123.577 | 151.475 | 1,140,479,437.68 | 1,536,596,814.2 |
| 5/22/21 | 188.935 | 193.992 | 170.496 | 178.26 | 970,168,072.51 | 1,808,050,577.83 |
| 5/21/21 | 227.183 | 235.512 | 165.959 | 188.729 | 1,146,362,883.08 | 1,913,954,799.06 |
| 5/19/21 | 304.989 | 309.919 | 143.289 | 191.431 | 1,520,836,202.9 | 1,940,797,162.26 |
| 5/19/21 | 304.989 | 309.919 | 143.289 | 191.431 | 1,520,836,202.9 | 1,940,797,162.26 |
| 5/19/21 | 304.989 | 309.919 | 143.289 | 191.431 | 1,520,836,202.9 | 1,940,797,162.26 |
| 5/19/21 | 304.989 | 309.919 | 143.289 | 191.431 | 1,520,836,202.9 | 1,940,797,162.26 |
| 5/18/21 | 294.2 | 318.104 | 291.495 | 304.901 | 778,949,955.74 | 3,090,749,819.38 |
| 5/18/21 | 294.2 | 318.104 | 291.495 | 304.901 | 778,949,955.74 | 3,090,749,819.38 |
| 5/18/21 | 294.2 | 318.104 | 291.495 | 304.901 | 778,949,955.74 | 3,090,749,819.38 |
| 5/18/21 | 294.2 | 318.104 | 291.495 | 304.901 | 778,949,955.74 | 3,090,749,819.38 |
| 5/17/21 | 331.621 | 331.697 | 282.058 | 294.486 | 1,192,175,519.08 | 2,984,738,256.46 |
| 5/17/21 | 331.621 | 331.697 | 282.058 | 294.486 | 1,192,175,519.08 | 2,984,738,256.46 |
| 5/17/21 | 331.621 | 331.697 | 282.058 | 294.486 | 1,192,175,519.08 | 2,984,738,256.46 |
| 5/17/21 | 331.621 | 331.697 | 282.058 | 294.486 | 1,192,175,519.08 | 2,984,738,256.46 |
| 5/16/21 | 336.037 | 366.944 | 312.104 | 331.596 | 904,943,001.54 | 3,360,373,638.52 |
| 5/16/21 | 336.037 | 366.944 | 312.104 | 331.596 | 904,943,001.54 | 3,360,373,638.52 |
| 5/16/21 | 336.037 | 366.944 | 312.104 | 331.596 | 904,943,001.54 | 3,360,373,638.52 |
| 5/16/21 | 336.037 | 366.944 | 312.104 | 331.596 | 904,943,001.54 | 3,360,373,638.52 |
| 5/15/21 | 371.365 | 374.601 | 334.253 | 336.127 | 878,121,486.1 | 3,405,789,473.3 |
| 5/15/21 | 371.365 | 374.601 | 334.253 | 336.127 | 878,121,486.1 | 3,405,789,473.3 |
| 5/15/21 | 371.365 | 374.601 | 334.253 | 336.127 | 878,121,486.1 | 3,405,789,473.3 |
| 5/15/21 | 371.365 | 374.601 | 334.253 | 336.127 | 878,121,486.1 | 3,405,789,473.3 |
| 5/14/21 | 357.109 | 385.492 | 355.168 | 371.088 | 823,757,437.29 | 3,759,441,437.99 |
| 5/14/21 | 357.109 | 385.492 | 355.168 | 371.088 | 823,757,437.29 | 3,759,441,437.99 |
| 5/14/21 | 357.109 | 385.492 | 355.168 | 371.088 | 823,757,437.29 | 3,759,441,437.99 |
| 5/14/21 | 357.109 | 385.492 | 355.168 | 371.088 | 823,757,437.29 | 3,759,441,437.99 |
| 5/13/21 | 359.416 | 383.754 | 337.989 | 357.285 | 1,451,316,248.85 | 3,619,039,211.26 |
| 5/13/21 | 359.416 | 383.754 | 337.989 | 357.285 | 1,451,316,248.85 | 3,619,039,211.26 |
| 5/13/21 | 359.416 | 383.754 | 337.989 | 357.285 | 1,451,316,248.85 | 3,619,039,211.26 |
| 5/13/21 | 359.416 | 383.754 | 337.989 | 357.285 | 1,451,316,248.85 | 3,619,039,211.26 |
| 5/12/21 | 426.611 | 438.797 | 354.184 | 354.184 | 1,642,234,880.79 | 3,587,066,994.3 |
| 5/12/21 | 426.611 | 438.797 | 354.184 | 354.184 | 1,642,234,880.79 | 3,587,066,994.3 |
| 5/12/21 | 426.611 | 438.797 | 354.184 | 354.184 | 1,642,234,880.79 | 3,587,066,994.3 |
| 5/12/21 | 426.611 | 438.797 | 354.184 | 354.184 | 1,642,234,880.79 | 3,587,066,994.3 |
| 5/11/21 | 371.324 | 433.137 | 360.978 | 426.688 | 1,517,364,880.53 | 4,320,700,964.61 |
| 5/11/21 | 371.324 | 433.137 | 360.978 | 426.688 | 1,517,364,880.53 | 4,320,700,964.61 |
| 5/11/21 | 371.324 | 433.137 | 360.978 | 426.688 | 1,517,364,880.53 | 4,320,700,964.61 |
| 5/11/21 | 371.324 | 433.137 | 360.978 | 426.688 | 1,517,364,880.53 | 4,320,700,964.61 |
| 5/10/21 | 406.05 | 430.614 | 361.64 | 371.057 | 1,322,050,147.06 | 3,756,785,507.8 |
| 5/10/21 | 406.05 | 430.614 | 361.64 | 371.057 | 1,322,050,147.06 | 3,756,785,507.8 |
| 5/10/21 | 406.05 | 430.614 | 361.64 | 371.057 | 1,322,050,147.06 | 3,756,785,507.8 |
| 5/10/21 | 406.05 | 430.614 | 361.64 | 371.057 | 1,322,050,147.06 | 3,756,785,507.8 |
| 5/9/21 | 408.072 | 410.061 | 375.772 | 405 | 1,217,318,309.86 | 4,099,799,069.66 |
| 5/9/21 | 408.072 | 410.061 | 375.772 | 405 | 1,217,318,309.86 | 4,099,799,069.66 |
| 5/9/21 | 408.072 | 410.061 | 375.772 | 405 | 1,217,318,309.86 | 4,099,799,069.66 |
| 5/9/21 | 408.072 | 410.061 | 375.772 | 405 | 1,217,318,309.86 | 4,099,799,069.66 |
| 5/8/21 | 404.887 | 427.879 | 393.212 | 409.189 | 1,135,391,473.33 | 4,141,561,465.37 |
| 5/8/21 | 404.887 | 427.879 | 393.212 | 409.189 | 1,135,391,473.33 | 4,141,561,465.37 |
| 5/8/21 | 404.887 | 427.879 | 393.212 | 409.189 | 1,135,391,473.33 | 4,141,561,465.37 |
| 5/8/21 | 404.887 | 427.879 | 393.212 | 409.189 | 1,135,391,473.33 | 4,141,561,465.37 |
| 5/7/21 | 443.393 | 476.85 | 393.706 | 405.464 | 2,133,850,618.38 | 4,103,207,572.61 |
| 5/7/21 | 443.393 | 476.85 | 393.706 | 405.464 | 2,133,850,618.38 | 4,103,207,572.61 |
| 5/7/21 | 443.393 | 476.85 | 393.706 | 405.464 | 2,133,850,618.38 | 4,103,207,572.61 |
| 5/7/21 | 443.393 | 476.85 | 393.706 | 405.464 | 2,133,850,618.38 | 4,103,207,572.61 |
| 5/6/21 | 396.692 | 453.092 | 373.929 | 440.887 | 2,354,235,329.04 | 4,460,987,661.78 |
| 5/6/21 | 396.692 | 453.092 | 373.929 | 440.887 | 2,354,235,329.04 | 4,460,987,661.78 |
| 5/6/21 | 396.692 | 453.092 | 373.929 | 440.887 | 2,354,235,329.04 | 4,460,987,661.78 |
| 5/6/21 | 396.692 | 453.092 | 373.929 | 440.887 | 2,354,235,329.04 | 4,460,987,661.78 |
| 5/5/21 | 360.591 | 419.259 | 358.661 | 395.667 | 2,149,183,027.67 | 4,002,823,088.4 |
| 5/5/21 | 360.591 | 419.259 | 358.661 | 395.667 | 2,149,183,027.67 | 4,002,823,088.4 |
| 5/5/21 | 360.591 | 419.259 | 358.661 | 395.667 | 2,149,183,027.67 | 4,002,823,088.4 |
| 5/5/21 | 360.591 | 419.259 | 358.661 | 395.667 | 2,149,183,027.67 | 4,002,823,088.4 |
| 5/2/21 | 322.054 | 323.713 | 304.063 | 315.036 | 550,401,852.21 | 3,185,618,031.22 |
| 5/2/21 | 322.054 | 323.713 | 304.063 | 315.036 | 550,401,852.21 | 3,185,618,031.22 |
| 5/2/21 | 322.054 | 323.713 | 304.063 | 315.036 | 550,401,852.21 | 3,185,618,031.22 |
| 5/2/21 | 322.054 | 323.713 | 304.063 | 315.036 | 550,401,852.21 | 3,185,618,031.22 |
