Dash (DASH) historical data and Live price

dash

Dash

DASH
$ 172.54 + 0.397 % 0.00444933 BTC
MARKET CAP
1.757 B
24H VOLUME
421.119 M
CIRC.SUPPLY
10.185 M
MAX SUPPLY
18.9 M
Rank54
1H 0.09 %
24H 0.40 %
7D -0.16 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/16/21172.172174.653163.579164.143392,735,595.121,671,703,740.92
6/15/21177.859179.064169.943172.333405,696,471.471,754,858,484.27
6/14/21172.54177.8554.387177.667423,966,231.941,808,909,351.61
6/13/21163.682172.724157.531172.724390,841,392.341,758,328,339.37
6/12/21165.818165.818154.755163.696386,661,020.941,666,190,022.17
6/11/21170.124173.984163.713165.677378,137,090.111,686,108,600.66
6/10/21176.757179.601165.113169.814435,046,711.521,727,964,014.01
6/9/21166.415177.525158.519176.427533,792,700.531,794,988,792.98
6/7/21185.738193.445170.71171.61445,520,961.221,745,476,878.87
6/6/21185.333193.342182.627185.738427,376,367.151,888,906,934.4
6/5/21191.61198.462179.81185.272474,716,1191,883,896,685.33
6/4/21210.285210.285181.23191.69589,470,633.051,948,866,992
6/3/21202.563215.698198.767209.759562,713,9032,132,262,350.07
6/2/21191.545209.093187.165202.536563,175,754.742,058,543,943.79
6/1/21197.74201.139184.815191.512513,333,529.211,946,216,991.01
5/31/21181.905198.542173.406197.801564,620,077.742,009,841,374.27
5/30/21176.76190.314166.234182.089546,210,948.671,849,916,170.12
5/29/21183.114209.904170.925176.79890,563,201.281,795,832,369.89
5/28/21204.379206.161171.808183.187705,882,785.051,859,628,827.89
5/27/21214.269214.72192.38203.326617,079,236.332,063,776,523.26
5/26/21195.376221.536192.012214.202939,752,408.312,173,859,995.75
5/25/21200.849215.274179.302195.2351,085,999,061.081,981,081,189.82
5/24/21150.745200.55147.202199.9531,070,621,225.892,028,657,983.78
5/23/21178.515184.111123.577151.4751,140,479,437.681,536,596,814.2
5/22/21188.935193.992170.496178.26970,168,072.511,808,050,577.83
5/21/21227.183235.512165.959188.7291,146,362,883.081,913,954,799.06
5/19/21304.989309.919143.289191.4311,520,836,202.91,940,797,162.26
5/19/21304.989309.919143.289191.4311,520,836,202.91,940,797,162.26
5/19/21304.989309.919143.289191.4311,520,836,202.91,940,797,162.26
5/19/21304.989309.919143.289191.4311,520,836,202.91,940,797,162.26
5/18/21294.2318.104291.495304.901778,949,955.743,090,749,819.38
5/18/21294.2318.104291.495304.901778,949,955.743,090,749,819.38
5/18/21294.2318.104291.495304.901778,949,955.743,090,749,819.38
5/18/21294.2318.104291.495304.901778,949,955.743,090,749,819.38
5/17/21331.621331.697282.058294.4861,192,175,519.082,984,738,256.46
5/17/21331.621331.697282.058294.4861,192,175,519.082,984,738,256.46
5/17/21331.621331.697282.058294.4861,192,175,519.082,984,738,256.46
5/17/21331.621331.697282.058294.4861,192,175,519.082,984,738,256.46
5/16/21336.037366.944312.104331.596904,943,001.543,360,373,638.52
5/16/21336.037366.944312.104331.596904,943,001.543,360,373,638.52
5/16/21336.037366.944312.104331.596904,943,001.543,360,373,638.52
5/16/21336.037366.944312.104331.596904,943,001.543,360,373,638.52
5/15/21371.365374.601334.253336.127878,121,486.13,405,789,473.3
5/15/21371.365374.601334.253336.127878,121,486.13,405,789,473.3
5/15/21371.365374.601334.253336.127878,121,486.13,405,789,473.3
5/15/21371.365374.601334.253336.127878,121,486.13,405,789,473.3
5/14/21357.109385.492355.168371.088823,757,437.293,759,441,437.99
5/14/21357.109385.492355.168371.088823,757,437.293,759,441,437.99
5/14/21357.109385.492355.168371.088823,757,437.293,759,441,437.99
5/14/21357.109385.492355.168371.088823,757,437.293,759,441,437.99
5/13/21359.416383.754337.989357.2851,451,316,248.853,619,039,211.26
5/13/21359.416383.754337.989357.2851,451,316,248.853,619,039,211.26
5/13/21359.416383.754337.989357.2851,451,316,248.853,619,039,211.26
5/13/21359.416383.754337.989357.2851,451,316,248.853,619,039,211.26
5/12/21426.611438.797354.184354.1841,642,234,880.793,587,066,994.3
5/12/21426.611438.797354.184354.1841,642,234,880.793,587,066,994.3
5/12/21426.611438.797354.184354.1841,642,234,880.793,587,066,994.3
5/12/21426.611438.797354.184354.1841,642,234,880.793,587,066,994.3
5/11/21371.324433.137360.978426.6881,517,364,880.534,320,700,964.61
5/11/21371.324433.137360.978426.6881,517,364,880.534,320,700,964.61
5/11/21371.324433.137360.978426.6881,517,364,880.534,320,700,964.61
5/11/21371.324433.137360.978426.6881,517,364,880.534,320,700,964.61
5/10/21406.05430.614361.64371.0571,322,050,147.063,756,785,507.8
5/10/21406.05430.614361.64371.0571,322,050,147.063,756,785,507.8
5/10/21406.05430.614361.64371.0571,322,050,147.063,756,785,507.8
5/10/21406.05430.614361.64371.0571,322,050,147.063,756,785,507.8
5/9/21408.072410.061375.7724051,217,318,309.864,099,799,069.66
5/9/21408.072410.061375.7724051,217,318,309.864,099,799,069.66
5/9/21408.072410.061375.7724051,217,318,309.864,099,799,069.66
5/9/21408.072410.061375.7724051,217,318,309.864,099,799,069.66
5/8/21404.887427.879393.212409.1891,135,391,473.334,141,561,465.37
5/8/21404.887427.879393.212409.1891,135,391,473.334,141,561,465.37
5/8/21404.887427.879393.212409.1891,135,391,473.334,141,561,465.37
5/8/21404.887427.879393.212409.1891,135,391,473.334,141,561,465.37
5/7/21443.393476.85393.706405.4642,133,850,618.384,103,207,572.61
5/7/21443.393476.85393.706405.4642,133,850,618.384,103,207,572.61
5/7/21443.393476.85393.706405.4642,133,850,618.384,103,207,572.61
5/7/21443.393476.85393.706405.4642,133,850,618.384,103,207,572.61
5/6/21396.692453.092373.929440.8872,354,235,329.044,460,987,661.78
5/6/21396.692453.092373.929440.8872,354,235,329.044,460,987,661.78
5/6/21396.692453.092373.929440.8872,354,235,329.044,460,987,661.78
5/6/21396.692453.092373.929440.8872,354,235,329.044,460,987,661.78
5/5/21360.591419.259358.661395.6672,149,183,027.674,002,823,088.4
5/5/21360.591419.259358.661395.6672,149,183,027.674,002,823,088.4
5/5/21360.591419.259358.661395.6672,149,183,027.674,002,823,088.4
5/5/21360.591419.259358.661395.6672,149,183,027.674,002,823,088.4
5/2/21322.054323.713304.063315.036550,401,852.213,185,618,031.22
5/2/21322.054323.713304.063315.036550,401,852.213,185,618,031.22
5/2/21322.054323.713304.063315.036550,401,852.213,185,618,031.22
5/2/21322.054323.713304.063315.036550,401,852.213,185,618,031.22