Market Cap:

Dash Dash (DASH)

159.44 USD (16.46%)
0.02437378 BTC (8.15%)
Market Cap
1,316,865,082 USD
201,308 BTC
Volume (24h)
124,559,534 USD
19,041 BTC
Circulating Supply
8,259,199 DASH
Max Supply
18,900,000 DASH

Historical data for Dash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 14, 2018 145.09 145.32 134.09 138.57 123,578,000 1,197,814,517
Aug 13, 2018 168.12 170.90 144.93 145.04 129,702,000 1,387,639,038
Aug 12, 2018 165.62 169.73 164.32 167.91 107,311,000 1,366,705,742
Aug 11, 2018 169.19 171.19 163.15 166.40 113,630,000 1,395,875,936
Aug 10, 2018 183.77 191.01 167.66 169.12 110,106,000 1,515,812,362
Aug 09, 2018 173.48 190.08 172.40 184.01 122,426,000 1,430,660,370
Aug 08, 2018 187.42 190.14 170.99 173.14 174,335,000 1,545,295,112
Aug 07, 2018 199.50 206.34 187.75 188.08 170,902,000 1,644,551,825
Aug 06, 2018 207.16 211.94 199.59 199.61 224,131,000 1,707,241,367
Aug 05, 2018 202.32 207.88 200.71 207.02 170,719,000 1,666,993,241
Aug 04, 2018 210.46 213.77 200.28 202.45 167,293,000 1,733,706,445
Aug 03, 2018 211.03 212.54 203.56 211.04 160,182,000 1,738,013,316
Aug 02, 2018 219.37 221.66 206.39 211.94 110,739,000 1,804,954,726
Aug 01, 2018 218.32 222.63 213.76 218.98 94,695,000 1,795,879,102
Jul 31, 2018 235.74 235.80 213.68 218.37 100,782,000 1,938,751,710
Jul 30, 2018 240.21 240.21 231.33 235.16 371,534,000 1,975,088,492
Jul 29, 2018 241.28 243.01 237.36 240.42 64,928,800 1,983,442,304
Jul 28, 2018 244.06 244.88 239.08 241.03 94,602,704 2,005,865,984
Jul 27, 2018 242.00 253.57 235.38 243.93 111,515,000 1,988,498,432
Jul 26, 2018 244.35 249.74 241.49 241.90 130,621,000 2,007,360,000
Jul 25, 2018 251.07 254.41 240.67 246.94 131,916,000 2,062,037,120
Jul 24, 2018 241.82 254.38 238.78 254.18 107,106,000 1,985,673,728
Jul 23, 2018 250.36 258.48 240.84 241.47 176,091,008 2,055,315,712
Jul 22, 2018 255.07 259.99 247.67 250.58 163,632,992 2,093,517,952
Jul 21, 2018 248.40 255.83 241.00 254.92 137,596,000 2,038,292,864
Jul 20, 2018 260.43 282.00 247.79 248.45 172,104,992 2,136,556,800
Jul 19, 2018 265.26 270.73 255.70 260.13 213,808,992 2,175,686,656
Jul 18, 2018 259.99 270.26 259.27 265.53 251,270,000 2,131,997,568
Jul 17, 2018 246.73 263.94 244.65 259.96 216,190,000 2,022,806,912
Jul 16, 2018 232.13 249.64 229.00 246.58 159,618,000 1,902,711,296
* Earliest data in range (UTC time)
** Latest data in range (UTC time)