Canada markets close in 5 hours 17 minutes

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
26.12-0.27 (-1.03%)
As of 02:41PM UTC. Market open.
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202425.9526.6025.8426.1226.1229,034,522
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...