Dash (DASH) historical data and Live price

Dash

DASH

$ 26.77 + 1.596 %

0.00039404 BTC

MARKET CAP
318.549 M

24H VOLUME
31.081 M

CIRC.SUPPLY
11.897 M

MAX SUPPLY
18.9 M

DASH

USD

Rank166

1H -0.05 %

24H 1.60 %

7D -3.50 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	25.712	27.153	25.703	26.933	32,031,765.04	320,420,640.45
7/25/24	26.763	26.777	24.862	25.712	37,908,425.85	305,868,754.73
7/24/24	26.517	27.419	26.415	26.762	33,283,937.57	318,330,183.89
7/23/24	26.81	27.319	26.379	26.517	35,840,466.22	315,208,195.43
7/22/24	28.333	28.614	26.669	26.81	182,734,253.53	318,659,860.2
7/21/24	28.032	28.869	27.639	28.333	45,517,763.25	336,739,739.31
7/20/24	27.503	28.369	27.33	28.03	36,795,532.29	333,123,657.62
7/19/24	27.369	27.965	26.323	27.505	38,449,304.47	326,807,631.82
7/18/24	27.502	28.127	26.827	27.368	40,428,196.71	325,184,671.15
7/17/24	28.017	28.585	27.45	27.503	42,644,373.26	326,756,529.76
7/16/24	27.393	28.064	26.013	28.013	52,327,684.04	332,779,157.47
7/15/24	27.015	27.951	26.669	27.392	42,083,992.01	325,382,859.7
7/14/24	26.013	27.331	25.572	27.003	42,343,318.93	320,734,951.13
7/13/24	24.505	26.204	24.467	26.008	39,528,394.1	308,879,904.91
7/12/24	23.917	24.507	23.603	24.507	32,358,503.36	291,030,231.04
7/11/24	23.879	24.309	23.573	23.916	36,658,106.83	283,987,846.74
7/10/24	24.089	24.092	23.254	23.872	34,923,799.05	283,445,967.14
7/9/24	22.988	24.368	22.858	24.088	35,554,456.88	285,983,554.24
7/8/24	21.923	23.567	21.037	22.99	36,938,957.78	272,923,314.4
7/7/24	23.37	23.644	21.87	21.924	28,190,683.23	260,236,617.38
7/6/24	22.852	23.712	22.495	23.371	26,425,070.36	277,382,182.44
7/5/24	21.934	23.117	19.757	22.853	45,626,910.1	271,219,560.91
7/4/24	24.601	24.601	21.921	21.941	41,202,392.52	260,365,905.98
7/3/24	24.679	25.004	23.419	24.605	46,045,568.87	291,951,921.2
7/2/24	23.999	24.678	23.848	24.675	30,442,684.36	292,755,760.67
7/1/24	24.795	24.976	23.941	24	28,111,294.59	284,718,694.68
6/30/24	24.31	24.798	23.594	24.796	27,908,856.39	294,134,569.24
6/29/24	24.688	25.081	24.304	24.31	23,842,893.61	288,337,989.34
6/28/24	24.669	25.095	24.473	24.691	28,468,075.44	292,829,515.86
6/27/24	23.875	24.702	23.682	24.669	28,193,063.59	292,539,561.91
6/26/24	24.228	24.363	23.466	23.88	21,535,570.25	283,165,982.16
6/25/24	23.125	24.344	23.028	24.225	31,847,466.3	287,227,997.41
6/24/24	23.498	23.607	22.336	23.12	38,994,678.83	274,100,666.21
6/23/24	24.127	24.466	23.48	23.496	24,892,326.15	278,337,484.47
6/22/24	23.733	24.282	23.581	24.131	26,390,644.93	285,831,834.9
6/21/24	23.57	24.112	23.436	23.732	33,200,053.49	281,076,830
6/20/24	23.68	24.323	23.314	23.571	36,258,366.46	279,142,320.8
6/19/24	23.095	23.75	22.855	23.68	30,355,418.63	280,411,635.53
6/18/24	24.93	24.953	22.172	23.096	44,532,793.8	273,466,266.36
6/17/24	25.724	25.893	24.296	24.932	34,171,055.54	295,179,826.7
6/16/24	26.013	26.342	25.474	25.722	29,750,485.47	304,497,365.18
6/15/24	25.927	26.105	25.72	26.014	28,633,984.23	307,923,098.54
6/14/24	25.947	26.604	25.173	25.918	33,167,704.76	306,768,376.72
6/13/24	26.532	26.633	25.851	25.95	30,508,689.82	307,116,895.81
6/12/24	25.527	26.929	25.052	26.532	36,222,321.05	313,968,011.93
6/11/24	26.205	26.352	24.814	25.53	36,357,476.67	302,081,820.17
6/10/24	26.818	26.901	25.951	26.203	35,802,446.11	310,011,455.15
6/9/24	26.461	26.818	25.874	26.817	35,037,222.05	317,245,896.8
6/8/24	27.984	28.128	26.374	26.462	36,906,543.7	313,021,393.45
6/7/24	30.195	30.378	26.849	27.987	43,317,423.26	331,027,517.17
6/6/24	30.311	30.446	29.745	30.195	30,954,517.04	357,112,270.75
6/5/24	29.987	30.538	29.953	30.311	37,634,729	358,455,110.32
6/4/24	29.561	30.003	29.261	29.987	35,758,537.96	354,586,114.18
6/3/24	29.351	29.919	29.214	29.561	38,785,856.87	349,512,654.75
6/2/24	29.971	30.098	29.351	29.351	33,934,031.36	346,997,425.34
6/1/24	30.205	30.343	29.926	29.971	30,927,575.76	354,290,714.64
5/31/24	29.925	30.263	29.695	30.205	33,272,814.75	357,028,048.84
5/30/24	29.779	30.266	29.168	29.925	36,976,132.69	353,681,799.15
5/29/24	30.021	30.391	29.76	29.779	40,335,236.84	351,929,117.48
5/28/24	30.749	30.79	29.892	30.021	43,464,774.14	354,746,861.27
5/27/24	29.814	30.892	29.772	30.749	43,506,967.88	363,312,940.49
5/26/24	30.563	30.587	29.704	29.814	26,191,720.96	352,234,630
5/25/24	30.623	30.9	30.174	30.563	34,311,572.15	361,056,289.04
5/24/24	30.377	32.172	29.517	30.623	68,750,669.08	361,461,452.33
5/23/24	30.722	31.038	29.174	30.377	45,027,703.03	358,518,870.53
5/22/24	31.132	31.188	30.386	30.722	38,256,058.4	362,569,506.18
5/21/24	31.01	31.329	30.659	31.132	39,537,732.13	367,371,391.84
5/20/24	28.891	31.221	28.574	31.013	42,556,812.85	365,894,054.14
5/19/24	29.786	29.869	28.879	28.891	32,803,818.55	340,863,087.92
5/18/24	29.879	29.992	29.35	29.786	32,579,293.46	351,387,095.86
5/17/24	29.443	30.011	29.186	29.879	37,121,984.65	352,451,654.58
5/16/24	29.036	29.452	28.692	29.443	37,967,065.09	347,277,240.4
5/15/24	27.374	29.137	27.357	29.035	36,665,280.47	342,445,003.65
5/14/24	28.142	28.231	27.33	27.374	32,577,820.23	322,811,572.19
5/13/24	27.803	28.49	27.04	28.142	36,101,597.93	331,829,762.59
5/12/24	28.597	28.658	27.746	27.803	31,137,656.52	327,800,351.05
5/11/24	29.16	29.333	28.596	28.597	31,171,749.63	337,132,480.63
5/10/24	29.998	30.322	28.822	29.16	38,502,167.06	343,736,719.25
5/5/24	29.241	29.543	28.717	29.197	34,684,888.09	344,006,423.53
5/4/24	29.759	29.888	29.237	29.241	31,501,022.17	344,500,662.45
5/3/24	29.152	30.157	28.858	29.759	38,497,180.61	350,565,879.24
5/2/24	28.584	29.465	27.864	29.152	35,049,366.1	343,381,109.19
5/1/24	28.08	28.623	26.561	28.584	43,626,231.77	336,662,980.17
4/30/24	29.449	29.676	27.122	28.08	43,134,859.95	330,694,308.38
4/29/24	29.362	29.606	28.362	29.449	41,443,694.38	346,777,367.25
4/28/24	29.591	30.147	29.26	29.362	36,803,227.14	345,721,017.92
4/27/24	30.244	30.413	28.938	29.591	41,150,340.18	348,382,809.71
4/26/24	30.536	30.685	29.627	30.244	38,740,615.38	356,040,707.73
4/25/24	30.06	30.929	29.512	30.536	40,426,835.46	359,445,058.56
4/24/24	31.255	32.228	29.663	30.059	49,904,969.57	353,586,653.91

Similar Coins