Market Cap:

Dash Dash (DASH)

163.36 USD (-0.46%)
0.02475611 BTC (0.61%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,369,714,527 USD
207,565 BTC
Volume (24h)
162,575,859 USD
24,637 BTC
Circulating Supply
8,384,410 DASH
Max Supply
18,900,000 DASH

Historical data for Dash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 15, 2018 157.17 170.71 155.92 164.98 167,932,000 1,317,298,078
Oct 14, 2018 161.21 162.17 157.14 157.42 147,540,000 1,350,918,631
Oct 13, 2018 157.80 160.86 157.48 160.86 109,154,000 1,322,026,045
Oct 12, 2018 156.05 162.05 152.77 157.82 191,719,000 1,307,068,669
Oct 11, 2018 178.18 178.18 157.00 157.14 150,780,000 1,492,145,054
Oct 10, 2018 180.51 180.69 176.53 178.52 252,133,000 1,511,343,090
Oct 09, 2018 182.59 182.72 179.28 181.03 147,767,000 1,528,430,560
Oct 08, 2018 180.35 183.83 178.27 182.15 150,222,000 1,509,349,565
Oct 07, 2018 180.71 181.79 177.58 180.25 207,284,000 1,511,976,040
Oct 06, 2018 182.31 187.30 180.23 180.39 275,432,000 1,525,036,400
Oct 05, 2018 180.66 182.12 179.09 182.05 216,765,000 1,510,944,479
Oct 04, 2018 177.65 181.67 177.54 180.45 309,359,000 1,485,425,632
Oct 03, 2018 182.00 182.00 176.20 177.56 303,071,000 1,521,494,882
Oct 02, 2018 186.98 187.46 180.63 182.24 222,211,000 1,561,627,981
Oct 01, 2018 187.17 188.45 184.63 186.92 368,119,000 1,562,855,280
Sep 30, 2018 188.50 189.76 185.72 187.65 281,672,000 1,573,659,911
Sep 29, 2018 187.19 190.16 184.37 188.51 297,395,000 1,562,348,078
Sep 28, 2018 194.24 195.48 186.72 187.45 224,084,000 1,620,806,931
Sep 27, 2018 184.65 196.66 184.04 194.48 243,512,000 1,540,434,209
Sep 26, 2018 189.37 192.89 183.45 184.53 179,411,000 1,579,498,625
Sep 25, 2018 197.83 197.83 180.94 189.65 150,086,000 1,649,699,578
Sep 24, 2018 205.07 205.49 193.29 197.81 164,016,000 1,709,708,024
Sep 23, 2018 204.88 210.93 202.80 204.90 156,285,000 1,707,702,631
Sep 22, 2018 208.00 213.56 198.22 204.40 169,790,000 1,733,359,958
Sep 21, 2018 200.52 210.95 200.30 208.52 206,347,000 1,670,635,445
Sep 20, 2018 191.41 200.98 188.15 200.49 210,051,000 1,594,455,607
Sep 19, 2018 191.51 195.59 185.84 191.19 194,043,000 1,594,899,407
Sep 18, 2018 183.50 190.83 178.94 190.83 262,497,000 1,527,845,976
Sep 17, 2018 193.24 198.98 179.98 184.31 213,697,000 1,608,600,163
Sep 16, 2018 191.92 192.84 185.23 192.62 293,870,000 1,597,228,755
* Earliest data in range (UTC time)
** Latest data in range (UTC time)