Market Cap:

Dash Dash

265.44 USD (1.91%)
0.03934880 BTC (1.32%)
Market Cap
2,161,912,343 USD
320,484 BTC
Volume (24h)
86,295,900 USD
12,793 BTC
Circulating Supply
8,144,698 DASH
Max Supply
18,900,000 DASH

Historical data for Dash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 19, 2018 265.38 271.04 259.50 261.52 144,064,000 2,160,460,000
Jun 18, 2018 264.75 267.79 251.96 265.46 138,831,000 2,154,880,000
Jun 17, 2018 266.60 270.87 262.93 265.77 119,911,000 2,169,450,000
Jun 16, 2018 257.24 268.16 256.03 266.17 129,594,000 2,092,810,000
Jun 15, 2018 268.27 270.09 256.45 258.06 146,774,000 2,182,010,000
Jun 14, 2018 245.91 270.58 245.64 268.32 112,286,000 1,999,750,000
Jun 13, 2018 261.78 262.32 241.77 245.96 116,406,000 2,128,300,000
Jun 12, 2018 270.25 276.97 259.55 261.12 70,134,300 2,196,630,000
Jun 11, 2018 273.82 279.12 260.75 271.81 66,282,200 2,225,150,000
Jun 10, 2018 299.50 300.49 271.59 274.04 72,081,400 2,433,330,000
Jun 09, 2018 310.50 313.02 299.00 299.00 76,867,500 2,522,070,000
Jun 08, 2018 312.64 316.39 303.59 310.70 68,043,600 2,538,880,000
Jun 07, 2018 314.40 318.47 311.96 312.67 75,098,900 2,552,660,000
Jun 06, 2018 317.56 319.52 307.71 314.55 75,630,800 2,577,680,000
Jun 05, 2018 317.03 319.87 307.91 317.42 79,467,900 2,572,800,000
Jun 04, 2018 330.73 334.10 312.33 316.89 79,868,600 2,683,400,000
Jun 03, 2018 322.31 334.65 321.38 331.19 75,377,100 2,612,610,000
Jun 02, 2018 315.34 326.78 310.95 321.43 80,244,500 2,555,530,000
Jun 01, 2018 304.94 316.02 301.66 315.35 82,723,800 2,470,670,000
May 31, 2018 303.42 314.66 300.90 306.25 81,447,900 2,457,790,000
May 30, 2018 316.89 319.14 297.97 304.14 74,927,100 2,566,320,000
May 29, 2018 288.37 318.53 286.14 316.10 98,299,700 2,334,860,000
May 28, 2018 315.96 320.37 288.02 288.44 84,403,700 2,557,650,000
May 27, 2018 321.72 322.87 313.18 315.97 85,613,500 2,603,640,000
May 26, 2018 339.30 339.48 321.57 321.79 86,956,800 2,745,300,000
May 25, 2018 344.45 346.97 329.97 339.71 83,410,200 2,786,340,000
May 24, 2018 340.42 348.99 325.95 343.71 93,794,600 2,753,150,000
May 23, 2018 360.44 361.04 331.37 340.67 80,860,800 2,914,440,000
May 22, 2018 384.60 386.40 359.02 360.38 78,835,700 3,109,020,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)