Canada markets closed

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
29.66+0.25 (+0.85%)
As of 01:53AM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 202429.7529.8329.6429.6629.6638,573,976
May 03, 2024------
May 02, 202428.5829.4627.8629.1529.1535,049,366
May 01, 202428.0828.6226.5628.5828.5843,626,232
Apr 30, 202429.4529.6827.1228.0828.0843,134,860
Apr 29, 202429.3629.6128.3629.4529.4541,443,694
Apr 28, 202429.5930.1529.2629.3629.3636,803,227
Apr 27, 202430.2430.4128.9429.5929.5941,150,340
Apr 26, 202430.5430.6829.6330.2430.2438,740,615
Apr 25, 202430.0630.9329.5130.5430.5440,426,835
Apr 24, 202431.2632.2329.6630.0630.0649,904,970
Apr 23, 202431.7132.0431.0731.2631.2642,182,568
Apr 22, 202430.6631.9130.6431.7131.7146,249,994
Apr 21, 202431.4731.6330.1630.6630.6640,103,098
Apr 20, 202429.6231.5329.3631.4731.4736,851,750
Apr 19, 202429.0530.3627.1129.6229.6247,027,273
Apr 18, 202427.5829.2927.0929.0529.0544,112,208
Apr 17, 202428.2128.3826.7027.5827.5845,675,512
Apr 16, 202428.4628.8126.8528.2128.2151,137,451
Apr 15, 202430.1431.3927.3128.4628.4662,485,486
Apr 14, 202428.3030.3727.3830.1430.1484,345,793
Apr 13, 202431.8932.3325.2528.3028.3095,300,823
Apr 12, 202436.8738.3129.5931.8931.8993,151,043
Apr 11, 202436.9737.4836.3336.8736.8750,394,093
Apr 10, 202437.0137.1835.5436.9736.9756,154,462
Apr 09, 202439.1939.4036.9237.0137.0164,138,993
Apr 08, 202437.4639.5037.0639.1939.1963,888,313
Apr 07, 202437.1537.9536.9237.4637.4645,904,139
Apr 06, 202435.9737.4635.8537.1537.1546,634,266
Apr 05, 202436.9737.2235.3235.9735.9752,429,235
Apr 04, 202435.7037.3935.1736.9736.9761,709,370
Apr 03, 202436.0136.9834.9235.7035.7058,263,013
Apr 02, 202437.8037.8034.5636.0136.0169,158,660
Apr 01, 202440.0440.5036.8437.8037.8067,546,980
Mar 31, 202438.7840.1038.6940.0440.0452,727,551
Mar 30, 202439.7740.0338.5238.7838.7854,717,445
Mar 29, 202438.3240.4737.9639.7739.7775,644,487
Mar 28, 202437.9239.0337.4538.3238.3256,522,352
Mar 27, 202438.8139.1836.7437.9237.9268,689,506
Mar 26, 202438.0039.4837.5638.8138.8176,079,132
Mar 25, 202437.0338.3236.6138.0038.0064,193,258
Mar 24, 202435.7337.3735.4937.0337.0349,935,706
Mar 23, 202434.9736.3634.6435.7335.7348,426,997
Mar 22, 202435.7236.7234.1134.9734.9757,244,077
Mar 21, 202435.8036.2534.8235.7235.7256,376,998
Mar 20, 202432.7136.2231.6835.8035.8068,773,497
Mar 19, 202435.5035.7831.5832.7132.7177,421,739
Mar 18, 202437.1437.3934.6035.5035.5058,601,829
Mar 17, 202436.0537.6734.2937.1437.1469,919,066
Mar 16, 202438.8239.4235.3836.0536.0571,380,455
Mar 15, 202440.6541.1936.0538.8238.82103,793,277
Mar 14, 202442.8242.8738.9040.6540.6590,654,917
Mar 13, 202442.4844.0541.9942.8242.8283,797,517
Mar 12, 202443.1143.8140.3242.4842.4898,683,507
Mar 11, 202440.2744.1738.4843.1143.11118,832,507
Mar 10, 202440.5341.3639.3540.2740.2787,199,581
Mar 09, 202440.6341.0939.9240.5340.5368,876,734
Mar 08, 202439.2440.9137.4740.6340.6388,122,432
Mar 07, 202438.7739.8238.1339.2439.2485,416,754
Mar 06, 202435.4838.9534.7938.7738.7797,811,755
Mar 05, 202439.2941.1532.1835.4835.48134,082,156
Mar 04, 202438.0440.1137.7639.2839.28100,337,478
Mar 03, 202439.8339.9435.8838.0438.0493,316,403
Mar 02, 202434.0540.5533.9239.7939.79116,889,752
Mar 01, 202431.9734.1831.9734.1134.1165,313,729
Feb 29, 202431.2033.7931.0631.9731.9784,689,754
Feb 28, 202432.0832.9729.4631.2031.2078,707,817
Feb 27, 202431.8432.4631.6032.0832.0863,007,845
Feb 26, 202430.9631.9030.0131.8431.8454,667,628
Feb 25, 202430.4830.9829.7730.9630.9644,892,570
Feb 24, 202429.4630.6629.1330.4830.4846,554,957
Feb 23, 202429.6229.7928.8529.4629.4639,907,494
Feb 22, 202429.4030.9128.8429.6129.6154,276,890
Feb 21, 202429.8630.0728.3129.4029.4044,294,306
Feb 20, 202430.1030.7728.9129.8629.8657,211,405
Feb 19, 202429.7030.3429.5630.1030.1046,355,815
Feb 18, 202430.2330.5629.5629.7129.7146,015,310
Feb 17, 202429.0430.2428.4930.2330.2351,754,742
Feb 16, 202429.0429.3928.3429.0429.0447,347,667
Feb 15, 202428.1129.1228.1029.0329.0348,586,994
Feb 14, 202427.8928.4727.5128.1128.1145,671,643
Feb 13, 202428.2628.4227.3927.8927.8942,417,339
Feb 12, 202427.5328.3727.0528.2728.2742,090,783
Feb 11, 202427.5128.3227.3127.5227.5240,126,468
Feb 10, 202427.5027.6727.0027.5027.5035,400,298
Feb 09, 202426.8927.6826.8727.5027.5041,913,413
Feb 08, 202426.9527.0726.5326.8926.8941,257,796
Feb 07, 202426.3227.0026.0326.9526.9541,557,598
Feb 06, 202427.2427.4726.3126.3226.3237,790,644
Feb 05, 202426.7727.4826.5427.2427.2434,645,661
Feb 04, 202427.7127.7226.7126.7826.7831,283,332
Feb 03, 202427.6027.9027.3027.7127.7132,513,534
Feb 02, 202427.2727.6026.9827.6027.6030,624,854
Feb 01, 202426.6227.3426.1927.2727.2737,420,169
Jan 31, 202427.5027.6726.3526.6226.6238,984,330
Jan 30, 202428.0928.6727.4327.5027.5037,835,439
Jan 29, 202427.5928.1527.1828.0928.0936,185,222
Jan 28, 202428.0728.5427.3927.5927.5934,516,653
Jan 27, 202427.7028.0927.5428.0728.0735,292,970
Jan 26, 202426.9828.1026.8627.6927.6937,293,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...