New Zealand markets close in 2 hours 46 minutes

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
127.87-2.57 (-1.97%)
As of 01:13AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022127.19127.95126.99127.87127.87197,738,512
19 Jan 2022------
18 Jan 2022135.84136.85127.98130.86130.86197,323,020
17 Jan 2022137.55138.12133.47135.84135.84198,679,172
16 Jan 2022141.82142.67137.42137.54137.54179,337,101
15 Jan 2022141.52142.08139.31141.83141.83165,294,158
14 Jan 2022140.92146.26140.44141.51141.51245,329,236
13 Jan 2022143.52144.49138.58140.89140.89230,144,501
12 Jan 2022141.97144.38139.25143.52143.52256,800,135
11 Jan 2022148.23155.27141.82141.97141.97262,480,215
10 Jan 2022153.15154.04141.00148.23148.23366,737,607
09 Jan 2022142.31153.25141.37153.17153.17363,900,674
08 Jan 2022133.97144.65132.39142.31142.31462,835,472
07 Jan 2022124.66134.17116.76133.96133.96376,339,215
06 Jan 2022123.23125.27118.78124.66124.66205,297,843
05 Jan 2022134.84136.90118.98123.25123.25230,252,361
04 Jan 2022139.24139.57134.45134.85134.85192,819,379
03 Jan 2022142.07142.63136.97139.26139.26171,903,823
02 Jan 2022137.94142.91136.82142.06142.06165,015,795
01 Jan 2022134.02139.17133.89137.95137.95164,278,057
31 Dec 2021133.44141.27131.40134.01134.01246,518,787
30 Dec 2021133.40135.66129.79133.44133.44198,733,831
29 Dec 2021135.07136.95131.78133.33133.33203,886,793
28 Dec 2021150.42150.63135.01135.10135.10247,271,899
27 Dec 2021149.35155.75149.23150.25150.25190,290,862
26 Dec 2021150.16150.75145.64149.44149.44181,619,559
25 Dec 2021149.09153.66148.65150.01150.01210,812,610
24 Dec 2021146.11156.68145.28148.84148.84328,481,919
23 Dec 2021135.14147.32131.85146.01146.01258,986,265
22 Dec 2021133.96140.07131.71135.07135.07228,032,255
21 Dec 2021127.08134.78125.90133.85133.85201,647,388
20 Dec 2021129.10130.16122.97127.11127.11205,565,453
19 Dec 2021130.08133.10129.09129.22129.22178,439,395
18 Dec 2021128.49132.51126.47130.02130.02177,424,774
17 Dec 2021130.45132.37124.80128.50128.50204,436,176
16 Dec 2021134.11136.06130.09130.41130.41192,020,433
15 Dec 2021131.73136.55124.53134.12134.12244,884,704
14 Dec 2021126.49132.16125.09127.62127.62220,428,389
13 Dec 2021138.70140.13123.98126.48126.48190,079,126
12 Dec 2021140.40140.78134.37138.80138.80156,815,988
11 Dec 2021133.42141.51131.34140.51140.51201,116,006
10 Dec 2021136.88141.41131.92133.28133.28257,338,073
09 Dec 2021147.04150.71135.85136.69136.69329,560,425
08 Dec 2021138.25148.63135.88147.11147.11327,569,191
07 Dec 2021138.25143.90136.01138.59138.59265,297,501
06 Dec 2021134.72139.83122.30138.19138.19354,200,891
05 Dec 2021142.22144.95127.24134.71134.71355,048,620
04 Dec 2021167.71167.73112.53142.41142.41533,149,481
03 Dec 2021176.01180.07162.08167.47167.47241,838,069
02 Dec 2021178.58178.58172.84175.88175.88228,159,898
01 Dec 2021179.43185.54176.85178.57178.57250,475,555
30 Nov 2021182.11186.12175.45179.65179.65301,570,941
29 Nov 2021178.99184.46176.34182.10182.10268,803,884
28 Nov 2021182.82183.15165.72178.67178.67385,196,149
27 Nov 2021183.27189.54180.90182.75182.75277,545,572
26 Nov 2021214.48215.27180.70182.51182.51386,887,673
25 Nov 2021204.12215.21202.26205.82205.82483,594,793
24 Nov 2021187.65204.78184.99189.79189.79379,220,106
23 Nov 2021197.81201.04185.25187.50187.50363,527,858
22 Nov 2021207.58208.59189.47197.04197.04453,079,490
21 Nov 2021193.61208.02187.45207.74207.74356,796,878
20 Nov 2021189.47198.01186.67193.73193.73331,099,450
19 Nov 2021175.55189.59174.40189.42189.42344,578,051
18 Nov 2021189.50190.75170.63175.64175.64396,506,323
17 Nov 2021198.78200.63184.90189.35189.35416,301,676
16 Nov 2021224.76224.76190.44198.82198.82463,892,709
15 Nov 2021228.91239.86223.93223.93223.93332,157,118
14 Nov 2021228.98231.93220.23228.87228.87254,714,865
13 Nov 2021221.42230.33217.46229.17229.17312,545,605
12 Nov 2021232.63235.80212.42221.61221.61359,359,130
11 Nov 2021217.92235.01213.61233.68233.68466,020,593
10 Nov 2021234.44247.34209.49217.75217.75648,066,962
09 Nov 2021211.92238.61211.40234.65234.65776,640,035
08 Nov 2021194.19213.04193.83212.02212.02362,787,707
07 Nov 2021191.38194.09189.94194.09194.09190,641,077
06 Nov 2021194.75197.37185.65191.31191.31227,936,863
05 Nov 2021199.16199.83191.96195.00195.00218,909,220
04 Nov 2021201.34204.42193.98199.17199.17293,185,643
03 Nov 2021200.10204.80193.50201.43201.43340,689,230
02 Nov 2021189.60202.45187.53200.01200.01274,621,635
01 Nov 2021192.76195.05184.41189.62189.62268,557,218
31 Oct 2021184.10199.68183.63192.59192.59353,268,063
30 Oct 2021187.82189.35180.05183.89183.89241,120,566
29 Oct 2021182.76188.92181.99187.74187.74245,579,577
28 Oct 2021174.62186.48173.63182.92182.92349,382,183
27 Oct 2021198.55201.90172.81174.72174.72388,948,357
26 Oct 2021208.24208.24196.24198.63198.63264,223,843
25 Oct 2021202.78209.75201.46208.06208.06309,729,813
24 Oct 2021197.81214.00197.02202.89202.89467,595,452
23 Oct 2021195.27198.75191.73197.80197.80216,557,611
22 Oct 2021196.62203.19193.17195.10195.10255,517,129
21 Oct 2021201.49207.97194.26196.72196.72319,556,955
20 Oct 2021193.92205.45189.74201.20201.20292,566,498
19 Oct 2021186.84194.31186.27193.91193.91259,760,588
18 Oct 2021186.20190.35180.95186.84186.84231,171,852
17 Oct 2021190.19192.63179.80186.28186.28224,888,966
16 Oct 2021193.82197.83190.00190.28190.28251,573,048
15 Oct 2021186.56194.69182.17193.55193.55276,714,793
14 Oct 2021183.26189.41182.59186.23186.23229,046,228
13 Oct 2021180.65183.79173.32183.53183.53270,938,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...