Dash Dash

534.17 USD (7.51%)
0.05741730 BTC (2.99%)

Market Cap

4,288,166,772 USD
460,933 BTC

Volume (24h)

153,072,000 USD
16,454 BTC

Circulating Supply

8,027,764 DASH

Max Supply

18,900,000 DASH

Historical data for Dash

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 23, 2018 466.90 524.05 460.84 503.39 148,591,000 3,746,810,000
Apr 22, 2018 444.55 478.45 440.24 467.71 100,845,000 3,566,630,000
Apr 21, 2018 461.26 461.26 427.39 444.50 92,526,100 3,699,870,000
Apr 20, 2018 431.57 464.41 426.38 460.41 113,061,000 3,460,900,000
Apr 19, 2018 420.82 433.79 407.43 431.33 104,800,000 3,373,980,000
Apr 18, 2018 363.41 421.93 362.32 421.18 114,930,000 2,912,950,000
Apr 17, 2018 364.04 377.03 360.00 363.85 76,948,500 2,917,360,000
Apr 16, 2018 381.80 381.80 355.49 363.57 78,933,100 3,059,010,000
Apr 15, 2018 356.67 384.69 356.67 381.70 87,933,500 2,857,030,000
Apr 14, 2018 352.53 374.76 350.53 356.14 77,555,400 2,823,210,000
Apr 13, 2018 355.67 388.31 346.61 353.07 93,868,000 2,847,730,000
Apr 12, 2018 308.94 354.00 305.76 353.80 89,128,200 2,473,010,000
Apr 11, 2018 299.51 309.42 296.69 309.42 70,827,500 2,396,990,000
Apr 10, 2018 298.65 300.85 293.22 298.81 71,283,200 2,389,530,000
Apr 09, 2018 311.26 321.83 293.13 298.40 69,226,600 2,489,860,000
Apr 08, 2018 297.94 314.10 297.79 310.85 63,050,000 2,382,780,000
Apr 07, 2018 285.72 308.68 285.17 297.80 60,452,100 2,284,550,000
Apr 06, 2018 300.65 302.80 284.21 285.45 61,683,100 2,403,380,000
Apr 05, 2018 300.25 304.66 290.07 301.65 66,728,700 2,399,570,000
Apr 04, 2018 339.84 340.33 298.09 299.85 74,811,700 2,715,410,000
Apr 03, 2018 312.64 342.02 311.93 339.85 90,557,500 2,495,600,000
Apr 02, 2018 292.63 311.81 288.98 311.81 72,383,600 2,335,340,000
Apr 01, 2018 306.21 311.11 285.68 291.53 84,000,100 2,443,110,000
Mar 31, 2018 310.91 328.29 304.43 305.76 72,144,400 2,480,030,000
Mar 30, 2018 328.65 331.36 303.44 311.12 83,525,600 2,620,920,000
Mar 29, 2018 350.85 351.36 317.97 329.28 101,243,000 2,797,320,000
Mar 28, 2018 354.94 368.51 348.56 351.26 107,592,000 2,829,260,000
Mar 27, 2018 390.24 392.19 354.23 354.75 88,373,400 3,109,950,000
Mar 26, 2018 410.73 413.66 372.97 390.87 107,776,000 3,272,470,000
Mar 25, 2018 420.01 423.19 409.39 411.79 102,753,000 3,345,720,000