Singapore markets open in 4 hours 30 minutes

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
124.88-7.00 (-5.31%)
As of 8:29PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2021131.88134.29124.88124.88124.88710,979,328
18 Jan 2021123.41131.78121.51129.24129.24810,244,066
17 Jan 2021125.35126.81120.73123.38123.38739,219,388
16 Jan 2021124.50131.61121.71125.37125.37858,993,446
15 Jan 2021132.74135.90118.30124.52124.52978,641,165
14 Jan 2021133.18136.67129.73132.72132.721,073,841,340
13 Jan 2021127.86137.20120.49133.21133.211,342,637,586
12 Jan 2021124.63135.21117.14127.91127.911,811,403,552
11 Jan 2021148.33148.33107.51124.72124.722,990,132,031
10 Jan 2021110.02156.67110.02148.38148.383,555,132,592
09 Jan 202196.62110.9394.54110.03110.03897,302,736
08 Jan 202199.28100.6292.6396.6496.64867,611,933
07 Jan 202194.32107.5292.8899.2699.261,019,678,788
06 Jan 202189.1294.9888.3294.2994.29760,044,337
05 Jan 202188.8090.1486.2289.1089.10612,664,956
04 Jan 202189.1396.5785.9488.8088.80729,411,303
03 Jan 202186.9991.7185.3889.0789.07724,060,416
02 Jan 202188.2793.4585.4386.9786.97850,378,682
01 Jan 202199.60102.7686.8588.2488.24853,438,257
31 Dec 2020101.69102.2297.2999.6199.61503,410,473
30 Dec 2020104.04105.2699.33101.68101.68627,344,407
29 Dec 2020107.24108.5299.36104.04104.04725,711,431
28 Dec 2020107.37110.66104.77107.27107.27824,960,420
27 Dec 2020107.69112.7892.23107.36107.36906,791,476
26 Dec 2020103.24112.00102.63107.67107.67817,941,760
25 Dec 202098.34105.0395.99103.24103.24693,024,636
24 Dec 202091.1599.3087.8298.3498.34560,377,122
23 Dec 2020105.54106.0287.6591.1291.12634,717,092
22 Dec 2020104.33106.1596.69105.55105.55785,087,708
21 Dec 2020109.50119.13102.29104.37104.37803,157,863
20 Dec 2020108.44114.20104.59109.49109.49702,192,975
19 Dec 2020108.04112.27105.77108.45108.45586,663,017
18 Dec 2020108.38113.73104.17108.04108.04711,303,071
17 Dec 2020104.80115.32101.55108.36108.36784,050,790
16 Dec 202096.92104.9394.78104.79104.79534,037,791
15 Dec 202096.6597.4094.3396.9396.93299,872,939
14 Dec 202097.4497.5794.5096.6596.65299,897,458
13 Dec 202094.7399.1393.8197.4497.44297,721,177
12 Dec 202093.3397.2693.2194.7394.73306,478,920
11 Dec 202093.1195.0187.9393.3593.35378,218,764
10 Dec 202095.5395.9091.2593.1093.10288,143,376
09 Dec 202094.9495.8589.0295.5395.53472,674,233
08 Dec 2020101.72101.7494.1394.9594.95440,498,771
07 Dec 2020102.18104.40100.88101.72101.72457,371,632
06 Dec 2020102.99104.4899.46102.19102.19492,907,265
05 Dec 202099.36103.4696.93102.99102.99490,124,327
04 Dec 2020107.60110.3597.7099.4099.40572,576,993
03 Dec 2020105.39108.29104.07107.59107.59572,532,764
02 Dec 2020104.27107.67100.83105.37105.37784,922,147
01 Dec 2020112.91115.91102.79104.27104.271,015,518,319
30 Nov 2020108.27117.33106.76112.92112.921,123,998,506
29 Nov 2020109.49114.04104.44108.28108.281,095,154,976
28 Nov 202092.20112.7991.20109.50109.501,023,057,277
27 Nov 202091.6095.5387.7592.1992.19727,371,360
26 Nov 2020102.36103.9884.2391.5891.581,065,755,512
25 Nov 2020114.03115.6698.94102.38102.381,136,897,955
24 Nov 202094.12122.2892.47114.03114.031,677,709,732
23 Nov 202090.2895.2489.5394.1294.12704,952,708
22 Nov 202093.8894.9386.1190.2890.28760,879,685
21 Nov 202083.2193.9583.2193.8893.88705,601,011
20 Nov 202082.1084.5682.1083.2183.21423,669,964
19 Nov 202080.0084.1277.9682.1082.10441,493,519
18 Nov 202083.0783.5077.2880.0080.00490,748,196
17 Nov 202082.0283.5480.1783.0783.07455,265,974
16 Nov 202075.1282.3574.7580.6280.62449,422,369
15 Nov 202077.3177.5173.7375.1275.12389,160,484
14 Nov 202077.5779.3274.8377.3177.31423,082,127
13 Nov 202078.0279.3275.9577.5777.57397,587,053
12 Nov 202069.4379.6468.7278.0278.02679,481,178
11 Nov 202068.8971.5668.8069.4369.43378,205,634
10 Nov 202068.0769.6067.5668.8968.89372,107,708
09 Nov 202068.0368.9966.5168.0668.06367,027,946
08 Nov 202066.7069.0465.9368.0368.03344,278,928
07 Nov 202069.9571.9965.3266.7066.70427,788,537
06 Nov 202067.8370.5967.5369.9569.95466,393,754
05 Nov 202064.5969.7763.6367.8367.83474,894,502
04 Nov 202064.2865.1162.3164.5964.59505,066,224
03 Nov 202065.1265.5363.2664.2864.28491,018,669
02 Nov 202068.5969.4664.9565.1265.12505,322,763
01 Nov 202070.1770.5368.3168.5968.59420,211,623
31 Oct 202069.6572.1368.6870.1770.17527,240,707
30 Oct 202066.9871.8164.6569.6569.65590,369,392
29 Oct 202068.2368.8365.9066.9866.98444,249,615
28 Oct 202070.7571.0167.2168.2368.23491,155,471
27 Oct 202069.3771.8969.3170.7570.75451,574,298
26 Oct 202071.2172.5068.8269.3769.37443,119,232
24 Oct 202073.3973.6170.7771.2171.21377,089,126
23 Oct 202072.1873.5171.6473.3973.39416,099,783
22 Oct 202074.8775.1170.9972.1872.18421,663,070
21 Oct 202074.9777.2074.4074.7174.71477,625,325
20 Oct 202070.8476.1970.6074.9874.98500,509,185
19 Oct 202074.8176.5770.7771.0471.04522,955,519
18 Oct 202067.2077.9266.1974.7574.75767,678,781
17 Oct 202067.3267.3266.5567.1767.17398,514,144
16 Oct 202066.1867.2065.4367.2067.20362,039,431
15 Oct 202069.2669.9865.5766.1666.16421,973,716
14 Oct 202070.2570.5768.5869.3669.36423,287,274
13 Oct 202071.4872.1269.1170.0770.07342,336,093
12 Oct 2020------
11 Oct 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...