Selling fast: Full access tix to The Capital! Gets yours now!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Dash Dash (DASH)
67.55 USD (-2.06%)
0.00835147 BTC (-0.37%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
615,307,043 USD
76,074 BTC
Volume (24h)
216,800,479 USD
26,804 BTC
Circulating Supply
9,109,051 DASH
Max Supply
18,900,000 DASH

Historical data for Dash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 05, 2018 620.88 621.26 608.79 614.58 121,584,000 4,872,770,941
Mar 04, 2018 610.00 621.47 594.71 620.48 118,065,000 4,918,415,183
Mar 03, 2018 602.16 615.06 595.72 610.52 111,384,000 4,834,195,669
Mar 02, 2018 616.47 620.54 597.55 603.63 102,460,000 4,778,426,498
Mar 01, 2018 584.14 622.67 582.31 617.53 104,167,000 4,887,220,039
Feb 28, 2018 615.00 621.40 584.29 584.29 99,014,400 4,622,983,150
Feb 27, 2018 622.41 644.30 608.42 615.85 93,478,200 4,871,465,441
Feb 26, 2018 591.43 629.42 581.29 621.27 73,748,304 4,913,138,053
Feb 25, 2018 594.43 602.26 578.82 591.69 71,436,304 4,678,034,335
Feb 24, 2018 631.36 645.01 579.09 595.01 85,813,200 4,703,132,680
Feb 23, 2018 631.64 650.14 607.84 631.66 83,578,600 4,991,573,263
Feb 22, 2018 669.85 687.65 599.44 632.96 102,483,000 5,000,621,124
Feb 21, 2018 688.38 721.26 667.52 670.39 132,954,000 5,294,951,169
Feb 20, 2018 728.99 738.74 685.04 685.04 126,208,000 5,409,363,963
Feb 19, 2018 687.70 731.11 687.22 728.73 89,328,600 5,752,944,452
Feb 18, 2018 744.09 747.42 673.57 689.28 96,752,600 5,440,153,882
Feb 17, 2018 699.13 748.89 693.64 742.16 116,106,000 5,855,834,568
Feb 16, 2018 702.53 722.02 684.28 698.86 100,343,000 5,512,989,367
Feb 15, 2018 679.79 705.67 667.21 703.86 116,822,000 5,551,004,859
Feb 14, 2018 593.59 685.12 593.59 678.98 138,992,000 5,353,454,871
Feb 13, 2018 622.11 625.75 583.40 595.47 73,287,296 4,693,903,010
Feb 12, 2018 582.83 626.77 582.83 620.56 76,646,200 4,890,423,342
Feb 11, 2018 633.43 633.43 561.91 580.02 81,111,400 4,569,773,191
Feb 10, 2018 639.42 672.16 604.84 634.10 116,397,000 4,994,614,257
Feb 09, 2018 606.76 638.33 577.45 637.82 93,581,200 5,022,668,488
Feb 08, 2018 520.91 609.47 520.91 605.01 90,716,704 4,763,088,283
Feb 07, 2018 524.70 584.48 493.67 521.99 79,763,600 4,108,485,239
Feb 06, 2018 454.17 533.55 383.97 528.50 114,171,000 4,158,693,866
Feb 05, 2018 545.32 553.60 435.42 451.43 78,015,400 3,551,341,135
Feb 04, 2018 637.01 649.37 533.99 549.96 80,706,600 4,325,433,347
Feb 03, 2018 589.17 645.85 533.25 637.37 83,763,696 5,011,628,909
Feb 02, 2018 616.62 616.62 453.43 586.88 143,263,008 4,613,447,372
Feb 01, 2018 698.79 704.55 582.21 617.04 109,256,000 4,846,120,546
Jan 31, 2018 678.93 699.31 654.86 697.46 97,657,104 5,476,341,335
Jan 30, 2018 767.73 781.68 675.32 676.91 112,419,000 5,313,679,178
Jan 29, 2018 811.84 818.31 747.13 767.69 114,750,000 6,024,724,292
Jan 28, 2018 777.05 815.91 767.28 812.24 122,949,000 6,372,788,770
Jan 27, 2018 782.87 788.67 753.37 773.84 115,618,000 6,069,974,624
Jan 26, 2018 793.92 815.83 741.85 782.41 100,517,000 6,135,655,865
Jan 25, 2018 788.77 819.09 782.13 795.66 114,378,000 6,237,929,835
Jan 24, 2018 757.11 797.54 734.41 775.11 116,898,000 6,075,335,616
Jan 23, 2018 763.13 796.99 692.93 757.34 110,265,000 5,934,572,865
Jan 22, 2018 825.69 847.58 710.57 763.20 100,651,000 5,978,967,973
Jan 21, 2018 928.13 930.18 802.41 818.27 109,775,000 6,408,819,317
Jan 20, 2018 853.05 959.04 848.98 926.12 162,376,000 7,251,685,203
Jan 19, 2018 833.30 875.41 805.67 846.16 126,837,000 6,623,952,699
Jan 18, 2018 800.02 892.00 760.48 835.49 172,728,992 6,538,729,183
Jan 17, 2018 758.29 827.18 619.58 793.57 197,476,992 6,209,070,377
Jan 16, 2018 937.57 937.57 644.54 759.61 273,462,016 5,941,952,141
Jan 15, 2018 1006.43 1030.90 939.19 939.19 179,247,008 7,344,791,581
Jan 14, 2018 1098.06 1110.54 996.49 1014.07 168,878,000 7,928,394,405
Jan 13, 2018 1054.88 1125.29 1054.88 1100.26 174,387,008 8,600,104,004
Jan 12, 2018 1013.06 1069.42 982.91 1054.87 142,442,000 8,243,238,819
Jan 11, 2018 1103.03 1110.68 973.07 1007.88 176,591,008 7,874,042,948
Jan 10, 2018 1115.48 1117.33 1041.39 1106.36 231,944,000 8,641,251,307
Jan 09, 2018 1085.75 1134.49 1055.21 1111.86 220,568,992 8,682,025,032
Jan 08, 2018 1283.36 1320.28 1007.55 1087.75 215,239,008 8,491,634,103
Jan 07, 2018 1266.43 1394.28 1266.43 1285.43 230,576,000 10,032,287,190
Jan 06, 2018 1157.09 1279.47 1147.49 1265.03 215,058,000 9,870,578,867
Jan 05, 2018 1221.63 1273.36 1151.11 1152.41 237,504,000 8,989,587,968
Jan 04, 2018 1173.71 1316.86 1097.56 1229.79 284,844,992 9,590,794,615
Jan 03, 2018 1208.84 1216.57 1144.69 1170.74 175,843,008 9,127,959,909
Jan 02, 2018 1055.14 1241.70 1055.14 1217.72 257,110,000 9,491,870,286
Jan 01, 2018 1054.07 1072.42 1016.57 1053.98 138,567,008 8,209,391,130
Dec 31, 2017 1002.99 1093.39 985.10 1051.68 154,690,000 8,189,400,103
Dec 30, 2017 1147.48 1147.48 948.24 1011.47 184,834,000 7,874,299,927
Dec 29, 2017 1165.88 1187.55 1070.62 1147.95 195,176,992 8,934,522,729
Dec 28, 2017 1188.51 1188.67 1063.81 1160.57 190,296,000 9,030,444,683
Dec 27, 2017 1227.95 1255.25 1163.47 1189.89 211,339,008 9,256,244,088
Dec 26, 2017 1173.71 1227.72 1169.34 1222.83 231,984,992 9,510,091,788
Dec 25, 2017 1190.53 1235.22 1162.45 1175.89 195,124,000 9,142,705,395
Dec 24, 2017 1286.73 1286.73 1090.21 1184.69 230,643,008 9,208,778,987
Dec 23, 2017 1198.74 1362.96 1160.04 1275.50 327,128,992 9,912,131,631
Dec 22, 2017 1441.90 1452.45 864.37 1179.01 510,588,000 9,159,993,684
Dec 21, 2017 1555.59 1622.26 1371.39 1434.82 476,900,000 11,144,581,132
Dec 20, 2017 1184.92 1642.22 1167.30 1550.85 816,872,000 12,042,753,308
Dec 19, 2017 1165.03 1254.28 1126.85 1186.63 302,868,992 9,212,173,098
Dec 18, 2017 1110.16 1195.74 1044.76 1167.12 278,638,016 9,058,422,470
Dec 17, 2017 1014.51 1178.18 1014.51 1105.92 460,593,984 8,581,256,484
Dec 16, 2017 901.22 1001.51 897.29 1001.51 195,788,000 7,769,115,312
Dec 15, 2017 943.32 947.28 850.63 900.52 191,527,008 6,983,898,563
Dec 14, 2017 884.21 968.47 866.64 941.10 259,303,008 7,296,804,340
Dec 13, 2017 925.02 931.21 810.96 886.89 268,426,000 6,874,680,014
Dec 12, 2017 765.96 948.65 746.94 932.03 370,539,008 7,222,829,625
Dec 11, 2017 688.55 768.93 688.16 765.40 184,131,008 5,929,945,666
Dec 10, 2017 723.23 723.83 645.16 688.67 190,183,008 5,334,099,355
Dec 09, 2017 727.64 774.65 707.32 723.61 211,738,000 5,603,364,421
Dec 08, 2017 700.68 766.04 659.86 726.67 288,291,008 5,625,593,539
Dec 07, 2017 699.98 714.51 667.83 697.90 249,304,992 5,401,505,602
Dec 06, 2017 756.01 785.18 692.02 700.07 249,072,992 5,416,941,440
Dec 05, 2017 774.71 779.98 754.27 756.36 201,103,008 5,850,968,450
Dec 04, 2017 770.57 778.05 738.59 774.01 152,280,992 5,986,000,745
Dec 03, 2017 778.78 806.70 744.39 768.88 192,447,008 5,944,764,996
Dec 02, 2017 797.90 802.12 769.39 778.43 188,147,008 6,012,886,394
Dec 01, 2017 787.47 806.37 756.48 797.53 286,044,000 6,158,829,141
Nov 30, 2017 681.13 826.95 670.99 786.93 498,872,000 6,075,380,170
Nov 29, 2017 626.26 815.01 625.36 677.40 415,879,008 5,228,409,865
Nov 28, 2017 632.44 637.06 616.31 626.42 149,795,008 4,833,730,489
Nov 27, 2017 621.15 638.95 611.79 632.30 134,862,000 4,877,820,624
Nov 26, 2017 641.46 646.28 617.74 621.62 145,500,000 4,794,259,115
Nov 25, 2017 566.96 656.14 566.96 643.57 242,807,008 4,962,258,212
Nov 24, 2017 564.34 573.20 553.58 566.64 129,105,000 4,367,926,099
Nov 23, 2017 577.25 583.73 557.12 566.68 173,698,000 4,367,162,289
Nov 22, 2017 494.76 594.53 494.29 578.85 381,958,016 4,459,767,515
Nov 21, 2017 500.24 519.42 454.48 494.21 245,163,008 3,806,749,460
Nov 20, 2017 442.03 502.53 438.42 486.54 104,701,000 3,746,656,946
Nov 19, 2017 455.36 455.66 431.79 442.31 82,954,600 3,405,230,378
Nov 18, 2017 424.35 483.10 423.24 454.74 145,255,008 3,500,032,726
Nov 17, 2017 420.59 436.02 412.45 424.98 95,099,296 3,270,149,886
Nov 16, 2017 424.51 427.85 412.84 418.18 97,321,296 3,216,994,125
Nov 15, 2017 428.08 444.38 418.47 424.41 103,157,000 3,264,080,872
Nov 14, 2017 428.31 447.92 408.95 427.54 123,854,000 3,287,307,108
Nov 13, 2017 507.05 530.94 403.50 427.37 310,886,016 3,285,168,485
Nov 12, 2017 345.68 536.12 327.80 536.12 476,198,016 4,119,998,278
Nov 11, 2017 331.43 349.08 321.04 346.06 88,651,000 2,658,724,019
Nov 10, 2017 325.27 353.36 308.46 329.57 116,352,000 2,531,413,083
Nov 09, 2017 315.48 337.23 311.82 326.01 110,840,000 2,503,408,568
Nov 08, 2017 293.04 316.63 289.09 316.33 103,556,000 2,428,486,454
Nov 07, 2017 274.87 304.55 274.87 293.38 92,431,200 2,251,679,461
Nov 06, 2017 273.47 280.44 268.46 275.68 60,053,700 2,115,280,778
Nov 05, 2017 274.33 277.01 270.29 273.17 41,028,900 2,095,466,759
Nov 04, 2017 278.58 280.96 271.31 274.68 49,462,600 2,106,538,422
Nov 03, 2017 263.89 281.39 262.98 278.59 62,984,900 2,135,978,083
Nov 02, 2017 271.79 272.78 251.56 265.30 72,437,904 2,032,003,705
Nov 01, 2017 278.50 279.67 270.77 271.56 50,960,300 2,079,383,006
Oct 31, 2017 285.39 286.21 278.73 279.15 50,260,500 2,136,964,300
Oct 30, 2017 283.65 287.69 282.33 285.95 40,805,700 2,188,394,685
Oct 29, 2017 275.25 288.60 275.25 283.93 75,483,104 2,172,394,516
Oct 28, 2017 281.42 287.92 272.36 275.68 47,092,100 2,108,784,204
Oct 27, 2017 286.14 289.13 279.33 280.48 38,421,900 2,144,888,840
Oct 26, 2017 289.03 292.41 282.78 286.14 49,309,000 2,187,594,085
Oct 25, 2017 294.47 298.78 283.92 289.14 43,986,700 2,210,018,590
Oct 24, 2017 283.94 302.65 277.20 293.20 59,674,600 2,240,436,020
Oct 23, 2017 275.44 291.24 263.91 284.23 52,259,300 2,171,364,469
Oct 22, 2017 277.93 283.88 269.73 275.70 46,070,400 2,105,679,643
Oct 21, 2017 288.95 290.12 272.08 277.86 47,244,600 2,121,599,974
Oct 20, 2017 295.41 301.66 288.19 289.19 47,125,400 2,207,519,846
Oct 19, 2017 297.85 300.16 291.89 295.47 30,741,800 2,254,903,148
Oct 18, 2017 300.02 300.19 280.05 297.27 38,693,900 2,267,991,221
Oct 17, 2017 302.28 304.33 298.17 299.89 42,569,400 2,287,387,821
Oct 16, 2017 309.46 310.98 300.75 302.21 38,139,700 2,304,557,621
Oct 15, 2017 317.01 317.01 294.34 309.51 45,301,300 2,359,589,889
Oct 14, 2017 310.23 319.02 306.94 316.70 43,951,700 2,413,731,001
Oct 13, 2017 292.39 311.69 289.19 310.38 69,258,496 2,364,957,132
Oct 12, 2017 298.12 298.40 290.04 291.91 42,625,600 2,223,697,442
Oct 11, 2017 291.41 301.50 286.64 298.40 26,434,900 2,272,508,791
Oct 10, 2017 283.55 296.02 280.08 291.27 32,941,200 2,217,639,903
Oct 09, 2017 299.70 300.84 271.83 283.67 52,085,800 2,159,194,611
Oct 08, 2017 310.25 315.02 301.11 302.48 33,683,300 2,301,846,008
Oct 07, 2017 307.54 314.22 303.77 310.49 27,552,700 2,362,167,857
Oct 06, 2017 305.25 311.21 304.36 306.88 22,935,800 2,334,073,106
Oct 05, 2017 305.39 307.54 296.74 305.40 27,180,400 2,322,213,476
Oct 04, 2017 296.74 315.79 296.74 305.46 40,983,500 2,322,053,601
Oct 03, 2017 308.56 310.21 291.70 296.23 37,104,400 2,251,365,054
Oct 02, 2017 315.95 320.79 306.57 308.68 29,696,600 2,343,946,234
Oct 01, 2017 326.95 327.50 315.77 315.80 25,835,800 2,397,361,006
Sep 30, 2017 327.34 331.81 326.16 327.14 27,802,400 2,482,824,135
Sep 29, 2017 337.93 338.89 318.70 327.70 38,011,000 2,486,405,574
Sep 28, 2017 345.97 346.54 328.83 338.25 49,620,000 2,565,774,479
Sep 27, 2017 338.70 348.49 337.58 346.43 52,033,700 2,627,131,112
Sep 26, 2017 345.08 349.49 338.35 339.10 45,406,700 2,570,865,918
Sep 25, 2017 330.63 346.35 330.63 345.09 58,356,100 2,615,584,343
Sep 24, 2017 350.40 358.04 331.17 331.85 111,537,000 2,514,581,171
Sep 23, 2017 346.76 358.44 342.39 350.79 55,928,100 2,657,421,399
Sep 22, 2017 331.11 355.74 331.11 346.58 90,613,000 2,624,889,182
Sep 21, 2017 342.41 369.07 321.81 330.05 146,454,000 2,499,037,965
Sep 20, 2017 323.78 351.18 316.72 342.43 74,246,200 2,592,045,973
Sep 19, 2017 333.64 334.27 312.91 324.26 34,362,500 2,453,869,606
Sep 18, 2017 311.89 335.44 311.89 333.00 56,189,000 2,519,393,623
Sep 17, 2017 298.59 315.58 278.17 313.84 38,081,600 2,373,795,483
Sep 16, 2017 284.51 301.23 276.57 298.86 43,702,600 2,259,912,625
Sep 15, 2017 236.05 300.11 220.51 284.36 72,695,504 2,149,702,883
Sep 14, 2017 301.11 303.74 236.24 236.24 35,013,800 1,785,470,146
Sep 13, 2017 324.72 325.16 287.25 301.29 28,322,500 2,276,486,417
Sep 12, 2017 318.42 328.60 318.42 325.97 27,190,400 2,462,357,699
Sep 11, 2017 322.02 332.12 315.91 318.40 25,159,900 2,404,497,727
Sep 10, 2017 323.24 323.24 295.86 320.11 27,435,400 2,416,795,497
Sep 09, 2017 334.95 335.13 313.69 323.14 23,244,600 2,439,035,414
Sep 08, 2017 343.53 368.17 317.95 333.21 63,012,500 2,514,378,019
Sep 07, 2017 346.45 347.57 333.80 343.91 24,715,700 2,594,452,880
Sep 06, 2017 328.15 348.45 326.95 347.17 35,294,300 2,618,345,885
Sep 05, 2017 316.88 333.83 286.53 327.23 53,928,800 2,467,362,782
Sep 04, 2017 356.94 357.21 301.84 316.13 44,170,200 2,383,043,723
Sep 03, 2017 354.63 373.08 338.23 356.39 34,945,200 2,685,792,561
Sep 02, 2017 393.53 395.92 329.27 350.17 54,813,400 2,636,713,155
Sep 01, 2017 377.92 393.35 376.34 393.35 55,440,700 2,961,050,147
Aug 31, 2017 368.57 380.34 368.17 378.32 34,978,600 2,847,165,107
Aug 30, 2017 359.59 375.70 358.69 368.34 44,586,300 2,771,345,054
Aug 29, 2017 357.16 367.34 354.49 359.55 50,014,900 2,704,498,388
Aug 28, 2017 362.50 369.19 351.23 356.78 57,630,700 2,682,938,534
Aug 27, 2017 400.42 400.63 358.23 362.89 121,516,000 2,728,163,397
Aug 26, 2017 315.28 409.77 315.28 399.85 267,415,008 3,005,201,819
Aug 25, 2017 317.91 320.65 306.68 315.89 53,632,700 2,373,557,405
Aug 24, 2017 292.96 315.37 291.18 315.37 58,804,500 2,369,020,416
Aug 23, 2017 290.46 299.14 287.73 292.57 47,798,300 2,197,182,598
Aug 22, 2017 280.29 299.98 260.53 291.50 74,971,200 2,188,595,076
Aug 21, 2017 293.77 300.52 275.94 279.58 58,023,900 2,098,544,166
Aug 20, 2017 288.20 327.25 287.82 294.20 107,973,000 2,207,684,757
Aug 19, 2017 224.67 329.98 224.67 288.70 220,487,008 2,165,865,630
Aug 18, 2017 233.84 240.41 219.42 224.28 50,324,200 1,682,141,377
Aug 17, 2017 231.58 260.60 229.08 233.62 98,375,504 1,751,749,056
Aug 16, 2017 203.85 233.53 198.92 232.02 63,100,100 1,739,239,238
Aug 15, 2017 199.80 206.13 192.73 203.52 37,532,600 1,525,243,686
Aug 14, 2017 198.32 202.89 195.35 199.44 29,888,400 1,494,261,423
Aug 13, 2017 205.59 207.19 192.14 198.17 36,281,800 1,484,314,689
Aug 12, 2017 206.22 210.64 201.38 205.49 30,017,500 1,538,769,391
Aug 11, 2017 200.82 209.11 199.59 205.79 28,677,400 1,540,608,081
Aug 10, 2017 199.56 205.54 195.78 200.96 30,972,000 1,504,038,896
Aug 09, 2017 203.74 205.87 193.33 199.21 31,657,100 1,490,538,338
Aug 08, 2017 196.58 205.50 194.97 203.85 35,117,200 1,524,837,411
Aug 07, 2017 189.07 197.91 187.05 197.19 32,441,600 1,474,700,620
Aug 06, 2017 193.71 195.00 188.43 189.13 25,336,000 1,414,049,302
Aug 05, 2017 186.96 195.55 185.73 193.83 41,127,900 1,448,777,367
Aug 04, 2017 186.92 189.96 186.13 186.97 28,791,800 1,397,163,206
Aug 03, 2017 183.17 189.19 180.28 186.99 25,612,400 1,396,039,702
Aug 02, 2017 185.15 186.24 181.42 182.93 19,076,200 1,365,419,589
Aug 01, 2017 179.20 186.23 177.26 184.75 34,656,300 1,378,639,548
Jul 31, 2017 173.15 180.05 171.76 178.51 29,249,300 1,331,694,834
Jul 30, 2017 185.45 187.95 172.46 172.82 25,327,200 1,288,935,098
Jul 29, 2017 185.11 187.66 169.34 185.25 40,505,200 1,381,269,251
Jul 28, 2017 194.00 196.91 181.57 185.61 30,108,800 1,383,555,040
Jul 27, 2017 195.08 199.43 192.47 194.09 26,363,200 1,446,403,716
Jul 26, 2017 195.49 200.88 189.33 194.37 38,380,000 1,448,122,149
Jul 25, 2017 204.04 212.40 189.02 195.52 84,970,400 1,456,245,911
Jul 24, 2017 191.11 216.62 187.29 204.02 90,278,800 1,519,194,694
Jul 23, 2017 195.02 195.74 187.26 191.03 31,110,400 1,422,094,546
Jul 22, 2017 186.13 195.55 185.55 195.31 23,312,700 1,453,586,976
Jul 21, 2017 188.58 193.80 180.68 185.86 32,884,200 1,382,848,561
Jul 20, 2017 154.85 193.87 154.85 188.59 98,932,600 1,402,828,163
Jul 19, 2017 157.98 170.25 153.87 155.65 28,281,400 1,157,470,724
Jul 18, 2017 154.50 165.70 146.26 158.07 28,103,500 1,175,133,347
Jul 17, 2017 132.34 154.91 132.34 153.85 32,658,200 1,143,508,447
Jul 16, 2017 139.65 143.54 119.17 132.64 35,385,900 985,594,980
Jul 15, 2017 161.28 163.43 139.91 140.14 30,810,000 1,041,050,569
Jul 14, 2017 171.48 171.91 156.49 161.08 26,831,900 1,196,259,877
Jul 13, 2017 179.83 182.61 169.57 171.24 24,269,400 1,271,372,743
Jul 12, 2017 165.03 179.89 159.54 179.89 30,198,600 1,335,240,165
Jul 11, 2017 173.63 180.37 159.99 165.73 44,860,900 1,229,805,657
Jul 10, 2017 195.99 197.38 170.06 174.40 38,824,100 1,293,778,269
Jul 09, 2017 209.64 212.48 195.64 195.64 44,286,500 1,450,959,336
Jul 08, 2017 196.15 211.31 187.21 209.20 41,486,800 1,551,132,855
Jul 07, 2017 212.72 213.08 194.80 196.46 59,581,400 1,456,268,364
Jul 06, 2017 210.34 227.89 205.37 213.17 114,292,000 1,579,750,804
Jul 05, 2017 183.05 212.66 181.06 209.48 93,285,800 1,551,954,723
Jul 04, 2017 180.22 187.30 180.22 183.06 51,222,900 1,355,087,269
Jul 03, 2017 173.37 182.58 171.91 180.79 40,038,200 1,337,935,139
Jul 02, 2017 165.61 174.10 163.99 173.49 33,257,700 1,283,554,763
Jul 01, 2017 181.66 182.29 165.63 165.71 42,283,100 1,225,648,836
Jun 30, 2017 177.30 184.58 177.30 181.77 48,166,300 1,344,072,085
Jun 29, 2017 183.17 184.48 176.72 177.17 42,548,600 1,309,707,417
Jun 28, 2017 177.01 185.97 174.59 184.13 27,008,600 1,360,782,312
Jun 27, 2017 162.89 176.02 153.93 176.02 48,931,600 1,300,519,722
Jun 26, 2017 172.96 175.91 149.22 162.89 40,405,300 1,203,167,077
Jun 25, 2017 182.35 183.43 169.30 172.88 36,111,800 1,276,615,801
Jun 24, 2017 189.31 190.52 178.61 182.62 35,863,100 1,348,179,523
Jun 23, 2017 177.04 193.47 177.04 189.26 42,975,000 1,396,885,041
Jun 22, 2017 179.29 183.33 175.72 177.06 37,412,700 1,306,434,249
Jun 21, 2017 187.77 188.09 175.04 178.81 40,445,100 1,319,019,770
Jun 20, 2017 201.37 203.71 180.61 187.91 58,960,400 1,385,804,467
Jun 19, 2017 193.21 208.42 192.88 201.26 98,763,400 1,483,832,793
Jun 18, 2017 178.52 193.93 176.12 193.53 77,003,000 1,426,442,202
Jun 17, 2017 166.21 183.85 166.16 178.13 58,241,000 1,312,594,165
Jun 16, 2017 163.63 167.65 158.43 166.25 35,834,400 1,224,726,141
Jun 15, 2017 163.12 166.05 143.32 163.35 48,167,500 1,203,056,471
Jun 14, 2017 183.65 191.58 156.18 163.21 53,986,500 1,201,711,688
Jun 13, 2017 171.27 183.97 171.27 183.97 51,568,400 1,354,179,648
Jun 12, 2017 187.10 197.17 162.30 170.78 79,698,800 1,256,730,477
Jun 11, 2017 151.99 200.12 151.99 188.27 155,786,000 1,385,072,144
Jun 10, 2017 149.13 152.48 147.84 152.00 32,894,500 1,117,969,769
Jun 09, 2017 144.94 149.69 144.94 148.93 28,944,700 1,095,089,148
Jun 08, 2017 140.82 146.10 139.47 145.03 29,049,200 1,066,120,849
Jun 07, 2017 145.24 153.76 138.17 140.36 44,240,500 1,031,505,708
Jun 06, 2017 145.43 147.96 134.27 145.19 66,883,600 1,066,753,797
Jun 05, 2017 143.40 145.86 142.00 144.92 40,209,200 1,064,472,302
Jun 04, 2017 143.88 143.89 140.43 143.35 28,248,800 1,052,612,470
Jun 03, 2017 145.28 148.42 142.80 144.29 39,144,000 1,058,529,484
Jun 02, 2017 137.08 145.88 136.33 145.29 39,172,500 1,065,582,873
Jun 01, 2017 136.47 147.94 131.64 136.08 46,692,500 997,753,075
May 31, 2017 121.85 141.84 117.99 135.97 59,781,000 996,663,924
May 30, 2017 117.17 127.00 115.40 121.13 42,919,400 887,624,214
May 29, 2017 107.93 119.20 105.64 117.26 35,802,200 859,063,543
May 28, 2017 100.42 115.58 100.42 108.14 39,651,700 792,050,609
May 27, 2017 113.35 117.76 89.05 99.20 39,936,600 726,328,165
May 26, 2017 118.61 139.46 110.03 112.94 45,411,400 826,732,492
May 25, 2017 143.20 145.14 118.68 119.63 60,488,800 875,436,788
May 24, 2017 139.10 157.09 139.10 144.63 47,161,500 1,058,153,232
May 23, 2017 120.38 144.18 117.86 138.07 51,407,800 1,009,842,948
May 22, 2017 101.68 146.80 96.29 120.73 76,089,200 882,792,255
May 21, 2017 100.72 102.35 98.01 102.03 19,898,000 745,883,148
May 20, 2017 98.83 105.87 98.69 100.77 22,378,100 736,422,656
May 19, 2017 89.87 101.10 88.77 98.98 25,889,600 723,201,690
May 18, 2017 83.21 89.80 83.21 89.73 14,126,000 655,415,596
May 17, 2017 85.64 85.79 81.89 83.26 15,847,600 607,961,896
May 16, 2017 91.68 91.68 85.09 85.59 14,638,900 624,858,179
May 15, 2017 89.88 91.90 84.60 91.49 15,672,900 667,693,983
May 14, 2017 89.56 90.97 88.53 89.80 12,006,000 655,214,204
May 13, 2017 86.75 89.75 83.50 89.35 14,419,400 651,723,536
May 12, 2017 91.80 92.43 85.88 86.80 15,467,900 633,009,006
May 11, 2017 91.62 93.94 90.14 91.54 15,996,300 667,339,558
May 10, 2017 92.89 97.19 89.82 91.52 17,906,900 667,009,479
May 09, 2017 101.12 103.81 82.49 93.30 33,359,200 679,848,827
May 08, 2017 106.55 107.04 95.46 101.10 26,320,700 736,451,002
May 07, 2017 99.53 111.68 98.42 106.28 30,297,200 774,010,031
May 06, 2017 99.18 101.57 97.44 99.76 17,201,700 726,306,436
May 05, 2017 92.87 105.36 92.87 99.01 29,039,200 720,636,429
May 04, 2017 90.12 96.70 90.06 92.80 26,417,800 674,747,524
May 03, 2017 86.24 90.46 84.00 90.08 18,749,400 654,768,894
May 02, 2017 87.91 89.42 83.40 86.24 14,430,400 626,648,183
May 01, 2017 91.50 96.37 84.92 88.12 22,978,900 640,145,755
Apr 30, 2017 94.21 97.13 88.80 91.55 19,963,300 664,882,851
Apr 29, 2017 79.67 100.46 79.67 94.95 39,496,900 689,433,129
Apr 28, 2017 78.02 80.93 77.32 79.49 16,201,200 576,974,775
Apr 27, 2017 71.52 80.62 71.08 78.17 18,560,500 567,250,402
Apr 26, 2017 72.04 72.23 70.68 71.53 8,605,760 518,915,999
Apr 25, 2017 72.19 72.94 71.62 72.07 8,641,860 522,701,687
Apr 24, 2017 68.93 72.22 68.93 72.20 7,918,480 523,509,791
Apr 23, 2017 71.18 72.24 68.77 68.89 8,328,060 499,348,698
Apr 22, 2017 70.85 72.52 70.35 71.22 9,913,170 516,155,296
Apr 21, 2017 71.48 72.80 70.57 70.88 9,790,840 513,509,731
Apr 20, 2017 72.18 72.74 71.03 71.45 9,144,880 517,505,489
Apr 19, 2017 72.76 75.63 72.27 72.28 11,688,300 523,409,313
Apr 18, 2017 75.63 76.22 71.08 72.83 14,595,000 527,254,134
Apr 17, 2017 75.32 75.97 74.20 75.64 10,470,900 547,437,333
Apr 16, 2017 75.07 76.76 74.48 75.34 11,539,500 545,099,704
Apr 15, 2017 70.81 77.79 69.45 75.01 17,237,300 542,591,861
Apr 14, 2017 72.61 73.54 68.54 70.77 15,477,900 511,781,801
Apr 13, 2017 68.10 76.26 65.76 72.57 29,296,100 524,639,371
Apr 12, 2017 60.71 68.48 59.15 68.00 21,914,300 491,462,923
Apr 11, 2017 61.30 62.50 59.23 60.53 12,016,500 437,359,537
Apr 10, 2017 64.73 65.40 60.06 61.31 12,222,700 442,897,131
Apr 09, 2017 67.80 68.29 64.55 64.70 8,535,590 467,186,680
Apr 08, 2017 66.08 68.89 65.50 67.75 10,316,300 489,146,390
Apr 07, 2017 66.47 69.96 64.11 66.19 13,046,400 477,704,636
Apr 06, 2017 74.45 74.45 64.28 66.53 21,464,900 480,013,959
Apr 05, 2017 69.12 77.60 66.35 74.37 31,084,000 536,459,314
Apr 04, 2017 63.42 71.84 57.89 69.07 33,869,600 497,704,512
Apr 03, 2017 56.73 65.87 47.10 61.76 42,403,200 444,959,936
Apr 02, 2017 68.26 71.20 54.95 57.07 26,723,500 411,019,134
Apr 01, 2017 74.30 74.30 66.85 68.60 17,542,100 493,920,011
Mar 31, 2017 79.51 81.75 67.66 74.91 37,471,500 539,218,941
Mar 30, 2017 84.42 84.75 77.54 79.61 26,036,700 572,877,100
Mar 29, 2017 87.82 88.04 83.12 84.40 18,209,000 607,194,059
Mar 28, 2017 84.28 90.63 80.93 87.89 24,886,900 632,132,635
Mar 27, 2017 93.63 93.98 78.89 85.66 45,830,500 615,918,736
Mar 26, 2017 94.31 95.58 91.66 93.63 20,996,100 673,067,648
Mar 25, 2017 96.98 99.42 91.47 94.33 23,040,200 677,876,746
Mar 24, 2017 101.57 108.86 94.87 97.27 33,033,000 698,818,450
Mar 23, 2017 101.26 103.43 98.97 101.43 15,500,100 728,550,754
Mar 22, 2017 95.68 111.15 89.47 101.51 46,138,100 728,910,577
Mar 21, 2017 99.91 104.21 90.85 95.38 40,860,300 684,696,295
Mar 20, 2017 108.16 110.66 99.53 100.05 25,082,500 718,060,694
Mar 19, 2017 107.55 113.92 98.71 108.23 44,670,100 776,516,936
Mar 18, 2017 101.04 120.52 95.06 109.24 74,763,696 783,576,996
Mar 17, 2017 89.56 100.04 81.95 99.14 44,263,600 710,915,998
Mar 16, 2017 95.42 99.21 80.53 89.81 54,538,700 643,838,615
Mar 15, 2017 89.06 101.76 85.78 95.09 68,173,104 681,490,306
Mar 14, 2017 74.61 91.39 73.37 88.24 37,180,000 632,243,715
Mar 13, 2017 76.96 81.03 70.36 74.61 36,706,700 534,459,469
Mar 12, 2017 72.71 80.79 65.98 77.08 46,099,200 551,935,261
Mar 11, 2017 50.40 74.11 50.15 72.93 55,127,200 522,094,004
Mar 10, 2017 51.09 54.72 47.23 50.42 24,723,800 360,873,082
Mar 09, 2017 42.24 53.38 41.65 51.06 21,013,500 365,306,583
Mar 08, 2017 45.55 45.60 42.15 42.33 7,640,390 302,767,883
Mar 07, 2017 46.57 46.92 44.14 45.68 9,034,640 326,686,969
Mar 06, 2017 42.22 47.33 42.22 46.50 12,933,400 332,409,114
Mar 05, 2017 43.14 44.82 39.68 42.31 12,260,100 302,400,297
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Dash

Dash (DASH) is a cryptocurrency. Users are able to generate DASH through the process of mining. Dash has a current supply of 9,109,051 DASH. The last known price of Dash is 67.55 USD and is down 2.06% over the last 24 hours. It is currently trading on 261 active market(s) with 216,800,479 USD traded over the last 24 hours. More information can be found at https://www.dash.org/.
Dash Statistics
Dash Price 67.55 USD
Dash ROI > 9000%
Market Rank #18
Market Cap 615,307,043 USD
24 Hour Volume 216,800,479 USD
Circulating Supply 9,109,051 DASH
Total Supply 9,109,051 DASH
Max Supply 18,900,000 DASH
All Time High 1642.22 USD
(Dec 20, 2017)
All Time Low 0.213899 USD
(Feb 14, 2014)
52 Week High / Low 187.54 USD /
58.27 USD
90 Day High / Low 117.18 USD /
67.15 USD
30 Day High / Low 91.76 USD /
67.15 USD
7 Day High / Low 71.80 USD /
67.33 USD
24 Hour High / Low 69.78 USD /
67.45 USD
Yesterday's High / Low 69.92 USD /
68.40 USD
Yesterday's Open / Close 69.31 USD /
69.02 USD
Yesterday's Change $-0.293988 USD (-0.42%)
Yesterday's Volume $230,907,074 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)