New Zealand markets open in 3 hours 2 minutes

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
181.74-1.10 (-0.60%)
As of 05:56PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021181.92185.76175.65181.74181.74314,006,880
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
12 Oct 2021183.21183.21170.70180.81180.81284,102,859
11 Oct 2021182.74190.98178.51183.11183.11234,620,894
10 Oct 2021193.38195.30181.86183.07183.07219,578,659
09 Oct 2021189.13194.14186.96193.06193.06226,466,774
08 Oct 2021189.00197.58186.79189.46189.46259,926,409
07 Oct 2021185.15197.71180.06189.00189.00363,070,718
06 Oct 2021182.63189.59171.20185.45185.45304,729,088
05 Oct 2021174.10184.56171.91182.54182.54213,249,610
04 Oct 2021178.03179.48168.50173.84173.84246,696,454
03 Oct 2021177.87182.09173.98177.95177.95232,617,607
02 Oct 2021176.83182.80172.01177.82177.82221,222,715
01 Oct 2021166.11177.04163.53176.82176.82289,063,045
30 Sep 2021152.66168.57152.12165.94165.94248,263,970
29 Sep 2021147.36160.26146.62152.74152.74252,111,276
28 Sep 2021153.75158.35146.50147.27147.27245,935,879
27 Sep 2021162.46167.46153.78154.00154.00236,545,645
26 Sep 2021164.64165.18150.90162.03162.03270,113,297
25 Sep 2021165.64171.24159.95164.47164.47254,778,049
24 Sep 2021184.67185.23157.41165.64165.64347,810,483
23 Sep 2021175.51184.66171.88184.59184.59309,651,225
22 Sep 2021156.97176.22154.39175.76175.76247,726,037
21 Sep 2021170.09176.94155.20157.12157.12338,917,658
20 Sep 2021193.12193.52167.91168.96168.96391,447,336
19 Sep 2021199.33200.98190.80192.94192.94219,206,184
18 Sep 2021198.66205.28195.43199.41199.41222,326,039
17 Sep 2021208.31209.38195.60198.48198.48263,863,625
16 Sep 2021208.85219.44203.33208.37208.37364,055,232
15 Sep 2021205.67209.39202.86208.90208.90240,019,102
14 Sep 2021196.67205.42195.08205.42205.42273,496,839
13 Sep 2021203.97213.07187.28196.52196.52382,649,738
12 Sep 2021194.13206.21189.36203.87203.87252,373,697
11 Sep 2021192.89203.73192.03194.05194.05276,045,630
10 Sep 2021202.52214.72187.82193.14193.14391,014,397
09 Sep 2021197.85207.52195.65202.43202.43376,511,480
08 Sep 2021206.61211.90185.31201.70201.70525,669,653
07 Sep 2021255.65256.42188.30206.56206.56708,160,576
06 Sep 2021263.92265.04250.67255.47255.47374,209,680
05 Sep 2021251.75268.42248.70263.67263.67398,178,367
04 Sep 2021247.35256.02245.98251.79251.79333,591,204
03 Sep 2021239.09251.26233.46247.53247.53347,142,392
02 Sep 2021238.95245.91236.30239.12239.12313,241,534
01 Sep 2021223.99240.26216.32238.96238.96343,376,626
31 Aug 2021216.67228.69212.89223.88223.88304,074,438
30 Aug 2021225.55230.72215.63216.54216.54328,600,110
29 Aug 2021236.68247.21225.57225.57225.57353,287,434
28 Aug 2021242.52243.12234.66236.50236.50250,451,165
27 Aug 2021232.41243.41222.64242.22242.22379,532,600
26 Aug 2021264.58264.72230.84232.44232.44407,796,967
25 Aug 2021248.80264.03239.59264.03264.03438,950,533
24 Aug 2021270.82274.00246.36248.44248.44438,772,278
23 Aug 2021255.38284.53255.11270.22270.22766,873,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...