Market Cap:

Dash Dash (DASH)

157.79 USD (4.96%)
0.02417438 BTC (2.41%)
Market Cap
1,304,471,935 USD
199,853 BTC
Volume (24h)
209,291,628 USD
32,065 BTC
Circulating Supply
8,267,128 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 3,596,660
Apr 23, 2014 0.722732 1.01 0.713825 0.873071 196,373 2,973,610
Apr 22, 2014 0.707657 0.728795 0.666159 0.722089 72,972 2,903,710
Apr 21, 2014 0.722222 0.745336 0.673071 0.708118 29,266 2,955,240
Apr 20, 2014 0.747391 0.754119 0.689135 0.722926 30,229 3,050,050
Apr 19, 2014 0.794215 0.794215 0.701508 0.736829 57,416 3,232,440
Apr 18, 2014 0.618219 1.03 0.612899 0.789777 293,384 2,509,430
Apr 17, 2014 0.657735 0.669649 0.610727 0.615856 19,435 2,662,660
Apr 16, 2014 0.655849 0.687299 0.631659 0.655656 23,860 2,647,720
Apr 15, 2014 0.587995 0.653352 0.576325 0.647564 28,751 2,367,280
Apr 14, 2014 0.538982 0.601200 0.521968 0.583917 29,214 2,164,120
Apr 13, 2014 0.572342 0.576653 0.520363 0.539027 15,789 2,291,840
Apr 12, 2014 0.548831 0.591372 0.535384 0.571875 18,959 2,191,980
Apr 11, 2014 0.453743 0.576868 0.441314 0.548907 18,946 1,807,350
Apr 10, 2014 0.587616 0.591656 0.448960 0.457036 16,417 2,334,430
Apr 09, 2014 0.603431 0.616730 0.583104 0.587437 9,604 2,390,830
Apr 08, 2014 0.606079 0.628222 0.580698 0.603018 21,411 2,395,150
Apr 07, 2014 0.647800 0.649330 0.590722 0.604100 45,233 2,552,670
Apr 06, 2014 0.700828 0.723713 0.630182 0.641513 13,167 2,754,220
Apr 05, 2014 0.640305 0.703904 0.620445 0.700444 28,674 2,509,580
Apr 04, 2014 0.640371 0.662537 0.625280 0.648937 11,863 2,502,840
Apr 03, 2014 0.614065 0.666765 0.573639 0.638183 18,610 2,393,680
Apr 02, 2014 0.725259 0.740497 0.589991 0.615044 21,722 2,819,600
Apr 01, 2014 0.641783 0.747204 0.638385 0.724105 36,211 2,488,370
Mar 31, 2014 0.665123 0.686890 0.624873 0.641774 15,608 2,571,600
Mar 30, 2014 0.708306 0.710038 0.612809 0.662486 30,985 2,731,140
Mar 29, 2014 0.709294 0.728762 0.702573 0.703475 23,667 2,727,370
Mar 28, 2014 0.692062 0.774768 0.683257 0.697426 27,851 2,653,470
Mar 27, 2014 0.864728 0.865513 0.683500 0.683500 32,991 3,305,920
Mar 26, 2014 0.819494 0.870226 0.790430 0.858815 39,790 3,124,140
Mar 25, 2014 0.868912 0.900979 0.795766 0.820100 78,095 3,302,840
Mar 24, 2014 0.719851 0.892484 0.700397 0.866518 136,677 2,727,950
Mar 23, 2014 0.715596 0.728952 0.693478 0.718257 34,977 2,703,390
Mar 22, 2014 0.704266 0.718955 0.681694 0.714680 24,618 2,652,100
Mar 21, 2014 0.724498 0.751899 0.679063 0.704648 28,087 2,719,600
Mar 20, 2014 0.743256 0.755714 0.701852 0.725089 42,290 2,781,320
Mar 19, 2014 0.750897 0.768236 0.728004 0.743559 35,742 2,800,990
Mar 18, 2014 0.779270 0.780172 0.730293 0.752210 39,252 2,897,450
Mar 17, 2014 0.772496 0.821393 0.749368 0.781925 34,416 2,863,030
Mar 16, 2014 0.791673 0.800764 0.755205 0.775647 39,429 2,924,440
Mar 15, 2014 0.812077 0.816057 0.739031 0.791200 30,817 2,979,000
Mar 14, 2014 0.833380 0.846080 0.785160 0.811341 26,274 3,057,150
Mar 13, 2014 0.865569 0.895094 0.810772 0.833336 31,123 3,166,030
Mar 12, 2014 0.888208 0.953882 0.858214 0.865936 39,530 3,238,290
Mar 11, 2014 0.807598 0.922435 0.764712 0.891300 42,234 2,934,810
Mar 10, 2014 0.872114 0.912160 0.745242 0.810256 45,946 3,159,030
Mar 09, 2014 0.913189 0.958778 0.806353 0.872964 48,781 3,296,790
Mar 08, 2014 0.911867 0.953494 0.856860 0.914905 70,281 3,285,680
Mar 07, 2014 1.06 1.10 0.877912 0.877912 112,877 3,787,000
Mar 06, 2014 1.03 1.05 0.952003 1.05 68,896 3,692,890
Mar 05, 2014 0.987192 1.07 0.941151 1.03 93,138 3,515,760
Mar 04, 2014 1.21 1.21 0.970883 0.987557 90,550 4,283,970
Mar 03, 2014 1.03 4.40 0.935749 1.21 271,197 3,651,050
Mar 02, 2014 0.936036 1.08 0.815903 1.03 148,259 3,298,980
Mar 01, 2014 0.549616 1.07 0.528973 0.937342 252,311 1,929,800
Feb 28, 2014 0.618662 0.625539 0.458697 0.550661 60,517 2,163,860
Feb 27, 2014 0.616643 0.742251 0.549852 0.619390 15,148 2,148,350
Feb 26, 2014 0.620399 0.739818 0.494515 0.619451 49,321 2,153,440
Feb 25, 2014 0.839383 0.839383 0.527474 0.527474 69,493 2,902,860
Feb 24, 2014 1.18 1.19 0.418532 0.841903 109,256 4,082,000
Feb 23, 2014 1.15 3.36 0.623443 1.15 115,234 3,945,250
Feb 22, 2014 1.12 1.26 0.696502 1.24 101,024 3,833,460
Feb 21, 2014 1.05 1.33 1.02 1.13 83,008 3,590,320
Feb 20, 2014 0.941944 1.23 0.894865 1.06 93,281 3,196,180
Feb 19, 2014 1.04 1.21 0.851995 0.941647 60,551 3,497,850
Feb 18, 2014 1.18 1.50 0.841751 1.04 160,779 3,960,320
Feb 17, 2014 0.406039 1.50 0.402588 1.45 178,618 1,360,260
Feb 16, 2014 0.325840 0.459833 0.310345 0.406976 28,017 1,085,280
Feb 15, 2014 0.331111 0.354461 0.219434 0.314865 21,119 1,092,120
Feb 14, 2014 0.213899 0.378883 0.213899 0.374024 15,422 702,537
* Earliest data in range (UTC time)
** Latest data in range (UTC time)