Market Cap:

Dash Dash (DASH)

71.73 USD (2.65%)
0.01990887 BTC (1.72%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
615,602,893 USD
170,873 BTC
Volume (24h)
142,446,334 USD
39,539 BTC
Circulating Supply
8,582,766 DASH
Max Supply
18,900,000 DASH

Historical data for Dash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 24, 2014 0.871977 1.15 0.871977 1.06 329,106 4,375,511
Apr 23, 2014 0.722732 1.01 0.713825 0.873071 196,373 3,601,159
Apr 22, 2014 0.707657 0.728795 0.666159 0.722089 72,972 2,970,874
Apr 21, 2014 0.722222 0.745336 0.673071 0.708118 29,266 2,905,581
Apr 20, 2014 0.747391 0.754119 0.689135 0.722926 30,229 2,958,104
Apr 19, 2014 0.794215 0.794215 0.701508 0.736829 57,416 3,006,893
Apr 18, 2014 0.618219 1.03 0.612899 0.789777 293,384 3,214,345
Apr 17, 2014 0.657735 0.669649 0.610727 0.615856 19,435 2,499,800
Apr 16, 2014 0.655849 0.687299 0.631659 0.655656 23,860 2,654,214
Apr 15, 2014 0.587995 0.653352 0.576325 0.647564 28,751 2,614,207
Apr 14, 2014 0.538982 0.601200 0.521968 0.583917 29,214 2,350,853
Apr 13, 2014 0.572342 0.576653 0.520363 0.539027 15,789 2,164,286
Apr 12, 2014 0.548831 0.591372 0.535384 0.571875 18,959 2,289,956
Apr 11, 2014 0.453743 0.576868 0.441314 0.548907 18,946 2,192,256
Apr 10, 2014 0.587616 0.591656 0.448960 0.457036 16,417 1,820,468
Apr 09, 2014 0.603431 0.616730 0.583104 0.587437 9,604 2,333,706
Apr 08, 2014 0.606079 0.628222 0.580698 0.603018 21,411 2,389,171
Apr 07, 2014 0.647800 0.649330 0.590722 0.604100 45,233 2,387,275
Apr 06, 2014 0.700828 0.723713 0.630182 0.641513 13,167 2,527,895
Apr 05, 2014 0.640305 0.703904 0.620445 0.700444 28,674 2,752,711
Apr 04, 2014 0.640371 0.662537 0.625280 0.648937 11,863 2,543,398
Apr 03, 2014 0.614065 0.666765 0.573639 0.638183 18,610 2,494,273
Apr 02, 2014 0.725259 0.740497 0.589991 0.615044 21,722 2,397,479
Apr 01, 2014 0.641783 0.747204 0.638385 0.724105 36,211 2,815,062
Mar 31, 2014 0.665123 0.686890 0.624873 0.641774 15,608 2,488,290
Mar 30, 2014 0.708306 0.710038 0.612809 0.662486 30,985 2,561,407
Mar 29, 2014 0.709294 0.728762 0.702573 0.703475 23,667 2,712,446
Mar 28, 2014 0.692062 0.774768 0.683257 0.697426 27,851 2,681,518
Mar 27, 2014 0.864728 0.865513 0.683500 0.683500 32,991 2,620,600
Mar 26, 2014 0.819494 0.870226 0.790430 0.858815 39,790 3,283,297
Mar 25, 2014 0.868912 0.900979 0.795766 0.820100 78,095 3,126,414
Mar 24, 2014 0.719851 0.892484 0.700397 0.866518 136,677 3,293,674
Mar 23, 2014 0.715596 0.728952 0.693478 0.718257 34,977 2,721,905
Mar 22, 2014 0.704266 0.718955 0.681694 0.714680 24,618 2,699,883
Mar 21, 2014 0.724498 0.751899 0.679063 0.704648 28,087 2,653,491
Mar 20, 2014 0.743256 0.755714 0.701852 0.725089 42,290 2,721,772
Mar 19, 2014 0.750897 0.768236 0.728004 0.743559 35,742 2,782,402
Mar 18, 2014 0.779270 0.780172 0.730293 0.752210 39,252 2,805,868
Mar 17, 2014 0.772496 0.821393 0.749368 0.781925 34,416 2,907,318
Mar 16, 2014 0.791673 0.800764 0.755205 0.775647 39,429 2,874,708
Mar 15, 2014 0.812077 0.816057 0.739031 0.791200 30,817 2,922,676
Mar 14, 2014 0.833380 0.846080 0.785160 0.811341 26,274 2,976,299
Mar 13, 2014 0.865569 0.895094 0.810772 0.833336 31,123 3,056,985
Mar 12, 2014 0.888208 0.953882 0.858214 0.865936 39,530 3,167,352
Mar 11, 2014 0.807598 0.922435 0.764712 0.891300 42,234 3,249,545
Mar 10, 2014 0.872114 0.912160 0.745242 0.810256 45,946 2,944,403
Mar 09, 2014 0.913189 0.958778 0.806353 0.872964 48,781 3,162,071
Mar 08, 2014 0.911867 0.953494 0.856860 0.914905 70,281 3,302,886
Mar 07, 2014 1.06 1.10 0.877912 0.877912 112,877 3,158,070
Mar 06, 2014 1.03 1.05 0.952003 1.05 68,896 3,775,404
Mar 05, 2014 0.987192 1.07 0.941151 1.03 93,138 3,687,113
Mar 04, 2014 1.21 1.21 0.970883 0.987557 90,550 3,516,975
Mar 03, 2014 1.03 4.40 0.935749 1.21 271,197 4,280,828
Mar 02, 2014 0.936036 1.08 0.815903 1.03 148,259 3,637,712
Mar 01, 2014 0.549616 1.07 0.528973 0.937342 252,311 3,303,525
Feb 28, 2014 0.618662 0.625539 0.458697 0.550661 60,517 1,933,430
Feb 27, 2014 0.616643 0.742251 0.549852 0.619390 15,148 2,166,216
Feb 26, 2014 0.620399 0.739818 0.494515 0.619451 49,321 2,158,084
Feb 25, 2014 0.839383 0.839383 0.527474 0.527474 69,493 1,830,870
Feb 24, 2014 1.18 1.19 0.418532 0.841903 109,256 2,911,525
Feb 23, 2014 1.15 3.36 0.623443 1.15 115,234 3,965,894
Feb 22, 2014 1.12 1.26 0.696502 1.24 101,024 4,264,298
Feb 21, 2014 1.05 1.33 1.02 1.13 83,008 3,859,818
Feb 20, 2014 0.941944 1.23 0.894865 1.06 93,281 3,609,738
Feb 19, 2014 1.04 1.21 0.851995 0.941647 60,551 3,195,128
Feb 18, 2014 1.18 1.50 0.841751 1.04 160,779 3,494,971
Feb 17, 2014 0.406039 1.50 0.402588 1.45 178,618 4,868,772
Feb 16, 2014 0.325840 0.459833 0.310345 0.406976 28,017 1,363,376
Feb 15, 2014 0.331111 0.354461 0.219434 0.314865 21,119 1,046,628
Feb 14, 2014 0.213899 0.378883 0.213899 0.374024 15,422 1,233,615
* Earliest data in range (UTC time)
** Latest data in range (UTC time)