Dash (DASH) historical data and Live price

Dash

DASH

$ 31.53 -0.905 %

0.00047267 BTC

MARKET CAP
370.848 M

24H VOLUME
42.211 M

CIRC.SUPPLY
11.762 M

MAX SUPPLY
18.9 M

DASH

USD

Rank188

1H 0.34 %

24H -0.91 %

7D 12.46 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	31.713	32.04	31.074	31.258	42,182,568.25	367,651,043.23
4/22/24	30.661	31.906	30.636	31.713	46,249,993.83	372,959,833.11
4/21/24	31.475	31.631	30.164	30.661	40,103,098	360,554,953.95
4/20/24	29.625	31.53	29.359	31.475	36,851,749.94	370,089,183.37
4/19/24	29.054	30.362	27.11	29.625	47,027,273.45	348,302,753.3
4/18/24	27.583	29.289	27.091	29.054	44,112,207.86	341,559,772.62
4/17/24	28.211	28.38	26.698	27.583	45,675,511.54	324,240,756.31
4/16/24	28.457	28.811	26.854	28.211	51,137,451.09	331,580,703.77
4/15/24	30.14	31.393	27.314	28.457	62,485,486.19	334,450,371.3
4/14/24	28.3	30.375	27.379	30.14	84,345,793.16	354,188,759.04
4/13/24	31.887	32.329	25.249	28.3	95,300,822.65	332,538,641.93
4/12/24	36.867	38.313	29.594	31.887	93,151,042.87	374,654,377.6
4/11/24	36.969	37.478	36.325	36.867	50,394,092.85	433,117,990.58
4/10/24	37.014	37.181	35.536	36.969	56,154,462.03	434,280,090.15
4/9/24	39.193	39.397	36.915	37.015	64,138,993.43	434,769,610.98
4/8/24	37.457	39.498	37.057	39.193	63,888,313	460,306,887.29
4/7/24	37.151	37.945	36.919	37.457	45,904,138.67	439,884,878.1
4/6/24	35.97	37.464	35.846	37.151	46,634,265.53	436,242,943.63
4/5/24	36.969	37.223	35.315	35.97	52,429,234.53	422,334,970.18
4/4/24	35.702	37.388	35.173	36.969	61,709,370.18	434,030,171.06
4/3/24	36.006	36.977	34.92	35.702	58,263,013.18	419,108,180.12
4/2/24	37.799	37.8	34.563	36.006	69,158,660.22	422,637,422.53
4/1/24	40.044	40.501	36.843	37.799	67,546,980.09	443,647,093.91
3/31/24	38.784	40.102	38.689	40.044	52,727,550.67	469,943,412.39
3/30/24	39.769	40.028	38.522	38.784	54,717,444.51	455,117,531.81
3/29/24	38.315	40.467	37.956	39.769	75,644,486.84	466,630,428.92
3/28/24	37.917	39.026	37.448	38.315	56,522,351.5	449,530,914.59
3/27/24	38.81	39.175	36.741	37.917	68,689,505.6	444,807,412.54
3/26/24	37.998	39.481	37.563	38.81	76,079,132.22	455,243,980.22
3/25/24	37.032	38.325	36.614	37.998	64,193,257.99	445,674,554.88
3/24/24	35.728	37.373	35.489	37.032	49,935,706.07	434,005,272.89
3/23/24	34.971	36.359	34.639	35.728	48,426,996.92	418,680,527.97
3/22/24	35.716	36.718	34.107	34.971	57,244,077.36	409,767,648.69
3/21/24	35.798	36.251	34.817	35.715	56,376,997.5	418,456,729.45
3/20/24	32.708	36.223	31.68	35.798	68,773,496.87	419,377,451.14
3/19/24	35.497	35.785	31.578	32.708	77,421,738.83	383,144,984.56
3/18/24	37.14	37.392	34.595	35.497	58,601,829	415,773,454.14
3/17/24	36.048	37.675	34.291	37.14	69,919,065.55	434,977,974.04
3/16/24	38.816	39.416	35.385	36.048	71,380,454.93	422,140,431.15
3/15/24	40.649	41.193	36.053	38.816	103,793,277.04	454,519,704.01
3/14/24	42.823	42.874	38.899	40.649	90,654,917.3	475,932,332.42
3/13/24	42.485	44.052	41.992	42.823	83,797,516.77	501,337,609.81
3/12/24	43.109	43.809	40.322	42.485	98,683,506.57	497,331,766.16
3/11/24	40.267	44.168	38.478	43.109	118,832,506.87	504,588,845
3/10/24	40.528	41.364	39.347	40.268	87,199,580.67	471,284,112.32
3/9/24	40.626	41.086	39.917	40.528	68,876,734.03	474,292,546.93
3/8/24	39.238	40.911	37.468	40.626	88,122,432.2	475,389,146.69
3/7/24	38.771	39.816	38.126	39.239	85,416,754.05	459,110,451.46
3/6/24	35.483	38.953	34.787	38.771	97,811,754.63	453,592,197.6
3/5/24	39.288	41.146	32.183	35.483	134,082,155.72	415,090,570.1
3/4/24	38.044	40.107	37.756	39.278	100,337,477.61	459,437,137.45
3/3/24	39.828	39.943	35.879	38.043	93,316,402.71	444,952,887.84
3/2/24	34.051	40.546	33.92	39.793	116,889,751.88	465,378,706.09
3/1/24	31.967	34.18	31.967	34.107	65,313,728.96	398,836,115.44
2/29/24	31.195	33.79	31.06	31.972	84,689,753.93	373,837,473.58
2/28/24	32.079	32.967	29.462	31.197	78,707,817.08	364,735,338.99
2/27/24	31.837	32.462	31.602	32.083	63,007,844.96	375,057,163.52
2/26/24	30.961	31.9	30.006	31.839	54,667,627.7	372,176,877.36
2/25/24	30.476	30.981	29.767	30.961	44,892,570.45	361,870,709.22
2/24/24	29.457	30.664	29.126	30.476	46,554,957.3	356,170,860.57
2/23/24	29.616	29.786	28.854	29.458	39,907,494.3	343,991,087.06
2/22/24	29.4	30.906	28.839	29.615	54,276,889.74	345,789,286.75
2/21/24	29.855	30.066	28.313	29.399	44,294,305.59	343,232,627.14
2/20/24	30.101	30.772	28.909	29.856	57,211,404.52	348,543,949.79
2/19/24	29.702	30.344	29.565	30.099	46,355,815.23	351,343,940.54
2/18/24	30.227	30.562	29.564	29.708	46,015,309.97	346,738,646.28
2/17/24	29.042	30.237	28.494	30.225	51,754,741.56	352,746,695.45
2/16/24	29.038	29.392	28.338	29.043	47,347,666.78	338,919,911.04
2/15/24	28.109	29.125	28.103	29.035	48,586,994.41	338,787,700.4
2/14/24	27.893	28.467	27.515	28.106	45,671,643.25	327,916,325.96
2/13/24	28.259	28.424	27.39	27.894	42,417,338.85	325,411,809.23
2/12/24	27.527	28.371	27.051	28.267	42,090,783.25	329,732,474.58
2/11/24	27.51	28.322	27.315	27.522	40,126,468.31	321,015,148.2
2/10/24	27.501	27.667	27.004	27.504	35,400,297.58	320,768,152.85
2/9/24	26.892	27.68	26.869	27.502	41,913,412.59	320,717,582.85
2/8/24	26.952	27.072	26.534	26.892	41,257,796.14	313,577,310.67
2/7/24	26.318	26.997	26.034	26.953	41,557,598.19	314,253,720.83
2/6/24	27.237	27.465	26.306	26.318	37,790,643.65	306,826,722.23
2/5/24	26.769	27.476	26.537	27.238	34,645,660.85	317,518,237.14
2/4/24	27.715	27.72	26.708	26.777	31,283,332.13	312,110,497.52
2/3/24	27.598	27.897	27.301	27.714	32,513,533.58	323,003,124.84
2/2/24	27.27	27.596	26.983	27.596	30,624,854.23	321,594,029.64
2/1/24	26.616	27.344	26.192	27.271	37,420,168.73	317,781,191.17
1/31/24	27.503	27.67	26.348	26.616	38,984,329.83	310,113,815.13
1/30/24	28.094	28.671	27.432	27.503	37,835,439.26	320,417,006.05
1/29/24	27.593	28.155	27.184	28.094	36,185,221.91	327,274,330.37
1/28/24	28.075	28.542	27.391	27.593	34,516,653.17	321,409,573.57
1/27/24	27.697	28.088	27.541	28.074	35,292,969.78	326,979,018.82
1/26/24	26.978	28.098	26.857	27.693	37,293,450.22	322,509,776.12
1/25/24	27.106	27.142	26.425	26.978	38,829,465.05	314,154,370.24

Similar Coins