Market Cap:

Dash Dash (DASH)

60.28 USD (-1.24%)
0.01847553 BTC (0.02%)

Buy

Crypto-Backed Loan

Market Cap
512,698,375 USD
157,140 BTC
Volume (24h)
90,264,725 USD
27,666 BTC
Circulating Supply
8,505,322 DASH
Max Supply
18,900,000 DASH

Historical data for Dash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 13, 2018 65.57 65.61 60.81 61.21 114,651,080 520,511,825
Dec 12, 2018 64.03 67.53 63.92 65.48 99,204,303 556,736,454
Dec 11, 2018 68.80 69.63 63.74 64.11 156,411,314 544,955,290
Dec 10, 2018 76.38 77.17 67.72 68.80 150,275,092 584,654,430
Dec 09, 2018 68.81 76.76 68.61 76.51 156,384,716 650,016,794
Dec 08, 2018 67.78 70.20 65.28 69.09 155,676,914 586,870,923
Dec 07, 2018 66.08 67.63 59.75 67.63 177,956,763 574,337,061
Dec 06, 2018 77.89 79.16 65.88 66.02 180,559,293 560,562,874
Dec 05, 2018 85.61 85.83 77.90 77.90 207,834,874 661,320,766
Dec 04, 2018 84.69 88.65 83.06 85.49 174,190,427 725,531,607
Dec 03, 2018 93.39 93.44 83.09 84.82 190,219,025 719,733,058
Dec 02, 2018 95.10 97.56 91.66 93.04 187,696,265 789,324,067
Dec 01, 2018 92.06 97.70 90.52 95.35 183,221,199 808,121,723
Nov 30, 2018 96.81 97.64 88.95 91.87 170,464,251 778,485,613
Nov 29, 2018 99.86 99.94 93.98 96.66 165,236,103 818,918,585
Nov 28, 2018 89.16 102.88 89.16 99.51 199,504,000 842,897,092
Nov 27, 2018 88.68 91.06 85.76 89.13 126,986,000 754,732,417
Nov 26, 2018 91.13 94.79 83.67 88.93 102,231,000 752,903,721
Nov 25, 2018 93.04 93.05 83.36 91.45 215,597,000 774,064,956
Nov 24, 2018 99.42 103.62 90.96 92.66 135,284,000 784,179,370
Nov 23, 2018 102.20 102.83 96.77 99.32 216,622,000 840,306,522
Nov 22, 2018 114.41 116.20 103.34 103.34 125,393,000 874,150,568
Nov 21, 2018 105.01 114.60 103.18 114.31 168,913,000 966,764,525
Nov 20, 2018 109.39 113.85 99.02 104.58 127,655,000 884,249,626
Nov 19, 2018 132.69 132.70 109.39 109.69 179,060,000 927,247,572
Nov 18, 2018 132.92 136.42 131.93 132.78 140,238,000 1,122,196,360
Nov 17, 2018 137.39 137.39 131.26 132.63 209,353,000 1,120,686,774
Nov 16, 2018 138.54 141.09 135.16 137.06 173,701,000 1,157,858,333
Nov 15, 2018 144.04 144.89 129.83 138.44 208,017,000 1,169,319,667
Nov 14, 2018 160.74 162.49 138.04 143.65 153,849,000 1,213,070,013
* Earliest data in range (UTC time)
** Latest data in range (UTC time)