Dash (DASH) historical data and Live price

dash

Dash

DASH
$ 283.17 -1.296 % 0.00468109 BTC
MARKET CAP
2.853 B
24H VOLUME
927.33 M
CIRC.SUPPLY
10.074 M
MAX SUPPLY
18.9 M
Rank45
1H 0.48 %
24H -1.30 %
7D 6.79 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/21283.278294.85279.147287.8891,007,061,045.662,900,031,982.94
4/10/21265.337285.761263.728282.851961,172,190.782,848,831,486.73
4/9/21267.251273.949262.06264.935685,526,583.982,667,962,830.21
4/8/21254.12269.733251.918267.176922,046,589.112,690,113,243.05
4/7/21276.429293.272246.712253.8491,910,141,132.442,555,524,917.69
4/6/21273.768281.908258.527276.6621,365,215,745.832,784,751,019.18
4/5/21272.054277.693255.819273.7691,317,240,464.092,755,189,330.22
4/4/21224.965276.827224.602272.3151,852,340,608.462,740,128,053.33
4/3/21245.094250.057224.426224.996869,640,079.942,263,633,039.22
4/2/21234.059250.326229.862245.2121,035,973,631.22,466,635,999.23
4/1/21222.56237.126222.087234.1021,038,026,951.152,354,515,220.36
3/31/21216.665225.148206.849222.536806,868,681.742,237,827,784.15
3/30/21214.621219.477210.957216.649608,640,494.82,178,292,055.24
3/29/21207.062217.411204.318214.626674,897,514.182,157,605,283.08
3/28/21201.657207.055197.272207.048511,666,409.912,079,998,213.46
3/27/21203.585204.732194.049201.676551,880,419.242,025,712,938.07
3/26/21189.753203.593189.024203.593525,507,651.252,044,645,594.85
3/25/21192.208196.267183.594189.766724,149,732.511,905,486,548.17
3/24/21207.796214.276191.513192.274671,612,180.351,930,367,527.47
3/23/21207.863213.407204.196207.846687,882,091.412,086,372,172.05
3/22/21221.189222.718207.074207.912676,973,660.062,086,711,774.48
3/21/21228.103230.894219.878221.162645,971,747.492,219,345,358.57
3/20/21226.564236.533225.46228.118629,890,585.412,288,781,826.48
3/19/21226.433231.648220.949226.572626,166,437.242,272,912,837.32
3/18/21229.152236.642220.14226.498786,601,755.832,271,810,214.55
3/17/21223.348230.548217.616229.138784,151,204.782,297,925,669.98
3/16/21221.165224.851211.607223.323820,597,601.432,239,255,714.43
3/15/21232.605239.623219.035221.194955,206,737.512,217,567,318.21
3/14/21243.43249.575232.696232.743980,555,581.762,332,977,861.22
3/13/21225.529243.938218.1243.484949,448,369.282,440,252,304.2
3/12/21235.436239.174216.947225.5321,012,487,778.182,259,975,408.57
3/11/21234.794243.325225.997235.3951,048,527,347.362,358,447,375.29
3/10/21244.578249.495227.265234.9161,254,504,151.792,353,280,040.38
3/9/21218.189245.09214.957244.6531,178,891,542.562,450,434,212.08
3/8/21214.241218.472206.777218.207693,452,142.732,185,197,026.84
3/7/21208.987214.366206.779214.237621,217,474.162,145,108,095.64
3/6/21206.385210.502200.764208.979614,305,811.082,092,134,558.09
3/5/21211.199211.342196.886206.418901,816,499.32,066,165,730.98
3/4/21223.513229.231206.742211.2121,006,496,430.962,113,822,212.58
3/3/21216.209234.798214.453223.5721,011,999,703.22,237,162,805.06
3/2/21223.426228.59210.01216.1921,211,726,863.112,162,969,635.36
3/1/21196.32223.286196.32223.281,105,912,502.232,233,533,432.22
2/28/21211.641211.686183.723196.2721,071,650,293.931,963,050,506.79
2/27/21206.759223.334206.322211.6561,057,227,405.522,116,587,503.01
2/26/21218.623222.912202.559206.7021,242,484,945.422,065,639,694.77
2/25/21238.324248.102218.5218.51,429,341,214.872,183,197,098.19
2/24/21229.812262.328219.492238.392,019,337,660.472,381,555,732.06
2/23/21272.058272.058201.899229.6292,201,370,878.522,293,664,005.97
2/22/21301.679302.011229.886272.0562,185,019,837.262,717,024,776.41
2/21/21298.409315.099291.363301.6931,631,185,274.793,012,534,900.22
2/20/21325.076331.563285.285298.6872,252,686,282.892,982,038,608.47
2/19/21282.084335.153271.677325.2533,412,159,925.273,246,757,368.6
2/18/21266.259301.738258.699282.0092,599,762,509.412,814,631,294.87
2/17/21249.026269.759236.564266.2612,871,915,928.412,657,040,936.51
2/16/21257.349271.775244.077248.9893,187,096,614.992,484,286,065.57
2/15/21231.765287.418199.291257.7485,224,352,286.72,571,271,506.49
2/14/21266.636277.429224.336231.9173,294,365,886.912,313,218,051.11
2/13/21169.903288.907169.903266.8456,608,968,745.622,661,177,627.34
2/12/21164.721172.949157.644169.9261,519,166,039.821,694,361,890.21
2/11/21139.589166.495138.595164.822,026,282,372.581,643,187,218.56
2/10/21136.644148.609129.524139.6081,301,958,3641,391,608,728.58
2/9/21126.358136.693124.722136.6931,042,676,788.91,362,334,705.93
2/8/21118.483126.388115.087126.359954,459,7101,259,149,401.99
2/7/21119.073121.733113.01118.505786,948,203.651,180,692,110.89
2/6/21120.232122.755116.557119.078898,139,295.251,186,212,781.82
2/5/21111.249122.222111.033120.249870,586,751.461,197,693,131.76
2/4/21116.578118.273110.864111.234696,241,426.561,107,723,847.67
2/3/21109.896118.2109.896116.575855,576,971.561,160,727,707.62
2/2/21103.639110.606103.551109.91597,159,300.771,094,187,648.55
2/1/21102.58105.64100.503103.65509,556,195.051,031,712,913.57
1/31/21104.94106.189100.478102.569440,551,351.591,020,786,335.59
1/30/21104.8105.929100.713104.873496,657,725.621,043,550,060.19
1/29/21105.042107.681101.566106.514954,973,331.631,059,624,435.21
1/28/2196.915101.05695.19101.056677,906,735.2031,005,163,663.432
1/27/21104.906104.97194.87796.925495,451,766.605963,510,872.515
1/26/21105.287106.109100.778104.911621,743,544.691,042,736,269.844
1/25/21106.182112.826105.312105.314655,837,687.2591,046,573,264.306
1/24/21105.215110.705103.955106.2639,950,442.9491,055,206,545.445
1/23/21105.074109.848102.784105.216637,660,642.6831,045,262,405.084
1/22/21100.024107.98394.875105.164948,645,119.3291,044,579,343.538
1/21/21121.229121.466100.07100.0821,002,780,700.386993,942,075.527
1/20/21125.079127.052112.954121.2011,069,448,779.9151,203,490,305.069
1/19/21129.245134.286124.768125.134776,404,436.4771,242,351,758.398
1/18/21123.41131.779121.512129.239810,244,066.0121,282,897,708.236
1/17/21125.353126.815120.726123.379739,219,388.4821,224,535,303.242
1/16/21124.496131.612121.714125.365858,993,446.2241,244,048,752.764
1/15/21132.738135.898118.301124.524978,641,164.8031,235,505,097.083
1/14/21133.179136.675129.728132.7221,073,841,340.3991,316,636,041.55
1/13/21127.858137.197120.491133.211,342,637,586.2421,321,262,064.412
1/12/21124.632135.213117.14127.9121,811,403,551.9041,268,513,090.484