Canada markets close in 5 hours

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
27.85+0.89 (+3.29%)
As of 03:00PM UTC. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202427.3927.8526.0527.8527.8545,985,796
Jul 15, 202427.0227.9526.6727.3927.3942,083,992
Jul 14, 202426.0127.3325.5727.0027.0042,343,319
Jul 13, 202424.5126.2024.4726.0126.0139,528,394
Jul 12, 202423.9224.5123.6024.5124.5132,358,503
Jul 11, 202423.8824.3123.5723.9223.9236,658,107
Jul 10, 202424.0924.0923.2523.8723.8734,923,799
Jul 09, 202422.9924.3722.8624.0924.0935,554,457
Jul 08, 202421.9223.5721.0422.9922.9936,938,958
Jul 07, 202423.3723.6421.8721.9221.9228,190,683
Jul 06, 202422.8523.7122.5023.3723.3726,425,070
Jul 05, 202421.9323.1219.7622.8522.8545,626,910
Jul 04, 202424.6024.6021.9221.9421.9441,202,393
Jul 03, 202424.6825.0023.4224.6124.6146,045,569
Jul 02, 202424.0024.6823.8524.6824.6830,442,684
Jul 01, 202424.7924.9823.9424.0024.0028,111,295
Jun 30, 202424.3124.8023.5924.8024.8027,908,856
Jun 29, 202424.6925.0824.3024.3124.3123,842,894
Jun 28, 202424.6725.0924.4724.6924.6928,468,075
Jun 27, 202423.8824.7023.6824.6724.6728,193,064
Jun 26, 202424.2324.3623.4723.8823.8821,535,570
Jun 25, 202423.1224.3423.0324.2324.2331,847,466
Jun 24, 202423.5023.6122.3423.1223.1238,994,679
Jun 23, 202424.1324.4723.4823.5023.5024,892,326
Jun 22, 202423.7324.2823.5824.1324.1326,390,645
Jun 21, 202423.5724.1123.4423.7323.7333,200,053
Jun 20, 202423.6824.3223.3123.5723.5736,258,366
Jun 19, 202423.1023.7522.8523.6823.6830,355,419
Jun 18, 202424.9324.9522.1723.1023.1044,532,794
Jun 17, 202425.7225.8924.3024.9324.9334,171,056
Jun 16, 202426.0126.3425.4725.7225.7229,750,485
Jun 15, 202425.9326.1125.7226.0126.0128,633,984
Jun 14, 202425.9526.6025.1725.9225.9233,167,705
Jun 13, 202426.5326.6325.8525.9525.9530,508,690
Jun 12, 202425.5326.9325.0526.5326.5336,222,321
Jun 11, 202426.2026.3524.8125.5325.5336,357,477
Jun 10, 202426.8226.9025.9526.2026.2035,802,446
Jun 09, 202426.4626.8225.8726.8226.8235,037,222
Jun 08, 202427.9828.1326.3726.4626.4636,906,544
Jun 07, 202430.2030.3826.8527.9927.9943,317,423
Jun 06, 202430.3130.4529.7430.2030.2030,954,517
Jun 05, 202429.9930.5429.9530.3130.3137,634,729
Jun 04, 202429.5630.0029.2629.9929.9935,758,538
Jun 03, 202429.3529.9229.2129.5629.5638,785,857
Jun 02, 202429.9730.1029.3529.3529.3533,934,031
Jun 01, 202430.2130.3429.9329.9729.9730,927,576
May 31, 202429.9230.2629.6930.2130.2133,272,815
May 30, 202429.7830.2729.1729.9229.9236,976,133
May 29, 202430.0230.3929.7629.7829.7840,335,237
May 28, 202430.7530.7929.8930.0230.0243,464,774
May 27, 202429.8130.8929.7730.7530.7543,506,968
May 26, 202430.5630.5929.7029.8129.8126,191,721
May 25, 202430.6230.9030.1730.5630.5634,311,572
May 24, 202430.3832.1729.5230.6230.6268,750,669
May 23, 202430.7231.0429.1730.3830.3845,027,703
May 22, 202431.1331.1930.3930.7230.7238,256,058
May 21, 202431.0131.3330.6631.1331.1339,537,732
May 20, 202428.8931.2228.5731.0131.0142,556,813
May 19, 202429.7929.8728.8828.8928.8932,803,819
May 18, 202429.8829.9929.3529.7929.7932,579,293
May 17, 202429.4430.0129.1929.8829.8837,121,985
May 16, 202429.0429.4528.6929.4429.4437,967,065
May 15, 202427.3729.1427.3629.0429.0436,665,280
May 14, 202428.1428.2327.3327.3727.3732,577,820
May 13, 202427.8028.4927.0428.1428.1436,101,598
May 12, 202428.6028.6627.7527.8027.8031,137,657
May 11, 202429.1629.3328.6028.6028.6031,171,750
May 10, 202430.0030.3228.8229.1629.1638,502,167
May 09, 202429.4330.1528.8230.0030.0036,436,223
May 08, 202428.6329.6428.2729.4329.4339,616,375
May 07, 202429.0929.3428.5628.6328.6337,823,694
May 06, 202429.2029.9828.8129.0929.0941,607,741
May 05, 202429.2429.5428.7229.2029.2034,684,888
May 04, 202429.7629.8929.2429.2429.2431,501,022
May 03, 202429.1530.1628.8629.7629.7638,497,181
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...