Canada markets closed

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
51.92-4.24 (-7.54%)
As of 01:06AM UTC. Market open.
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202252.8352.8951.5351.9251.92120,002,680
Aug 09, 2022------
Aug 08, 202253.3656.0653.3456.0656.06105,828,584
Aug 07, 202252.5754.5252.0453.3653.3696,833,693
Aug 06, 202252.2353.3851.7852.5652.5682,460,408
Aug 05, 202249.3852.2449.3652.2352.23103,059,595
Aug 04, 202248.7250.3248.6449.4049.4082,918,548
Aug 03, 202248.6950.3947.3548.7148.7188,193,803
Aug 02, 202249.6650.0847.3948.6948.6998,997,477
Aug 01, 202251.1552.4448.7849.6749.6768,698,739
Jul 31, 202250.6753.8050.5651.1551.15101,619,996
Jul 30, 202250.8753.4150.4450.6750.67102,974,477
Jul 29, 202252.4354.3550.1850.8850.88107,068,198
Jul 28, 202248.0353.3747.7252.4352.43116,295,117
Jul 27, 202243.9748.0343.0448.0348.03100,259,521
Jul 26, 202245.4645.4642.6843.9743.9783,000,651
Jul 25, 202249.0049.2345.4645.4645.4684,750,171
Jul 24, 202247.7849.9647.7249.0249.0276,395,175
Jul 23, 202248.4950.1746.8647.7847.7890,720,699
Jul 22, 202248.1350.7047.9348.5048.50100,047,356
Jul 21, 202247.2348.3945.7248.1348.13124,888,213
Jul 20, 202250.1950.7947.0547.2347.23135,156,629
Jul 19, 202249.0250.7447.5350.1950.19160,525,460
Jul 18, 202246.0549.5546.0549.0449.04118,573,183
Jul 17, 202244.8446.9944.2246.0646.0684,645,021
Jul 16, 202243.3544.9642.2044.8344.8370,392,980
Jul 15, 202243.6644.7043.1643.3543.3583,749,409
Jul 14, 202242.4443.7440.7743.6643.66105,713,317
Jul 13, 202240.0342.4439.7442.4442.44121,467,827
Jul 12, 202241.5842.0940.0040.0340.0391,099,308
Jul 11, 202245.2145.2141.5141.5841.5873,855,954
Jul 10, 202247.8747.8745.0345.2145.2175,342,741
Jul 09, 202245.9548.1145.8747.8747.8773,384,871
Jul 08, 202246.0647.0845.0845.9545.9586,336,977
Jul 07, 202244.2746.2943.8046.0646.0680,762,661
Jul 06, 202243.2044.6242.5644.2644.2671,855,230
Jul 05, 202244.3444.7641.9943.2043.2077,497,198
Jul 04, 202242.7844.4341.6844.3544.3573,373,818
Jul 03, 202242.8943.3941.6342.7742.7768,405,558
Jul 02, 202241.7543.2340.9342.8942.8967,826,134
Jul 01, 202242.3143.1740.9641.7341.7390,958,223
Jun 30, 202244.5344.8240.6342.2742.2791,401,378
Jun 29, 202246.3146.9244.4344.5344.5384,412,296
Jun 28, 202249.2249.7846.0346.3146.3177,742,009
Jun 27, 202249.4451.5748.8949.2249.2276,361,799
Jun 26, 202252.3053.1649.4349.4449.4477,975,046
Jun 25, 202251.8152.7249.8952.3152.3184,829,117
Jun 24, 202248.6852.4948.6451.8251.8291,295,723
Jun 23, 202245.2848.7745.2848.6948.6985,846,214
Jun 22, 202247.0447.1144.7445.2845.2881,995,980
Jun 21, 202245.4148.3744.8347.0347.0397,917,497
Jun 20, 202244.2846.0743.3045.4145.4195,184,663
Jun 19, 202241.6745.0240.1044.2944.2989,874,366
Jun 18, 202243.6544.1938.8841.6941.6990,935,203
Jun 17, 202241.8044.1541.6943.6743.6785,801,988
Jun 16, 202245.8146.2141.3741.7941.7989,445,834
Jun 15, 202243.6345.8138.8445.8145.81118,646,348
Jun 14, 202242.3444.0639.3143.6543.65121,263,110
Jun 13, 202246.4246.4239.9442.3142.31163,338,509
Jun 12, 202249.1249.5445.8846.4346.43127,433,888
Jun 11, 202254.0254.5949.0549.1349.13121,686,372
Jun 10, 202257.7757.8953.6354.0254.02114,686,034
Jun 09, 202258.1158.5257.4357.7857.7888,571,397
Jun 08, 202258.5259.1457.6258.1158.11101,254,056
Jun 07, 202260.1160.7056.3858.5358.53125,969,371
Jun 06, 202258.6561.8758.6160.1160.11111,776,347
Jun 05, 202258.7259.1957.9058.6458.6491,914,026
Jun 04, 202258.2359.0857.4058.7258.7294,760,300
Jun 03, 202259.9359.9556.6158.2358.23118,374,818
Jun 02, 202259.5560.1458.2559.9359.93119,982,857
Jun 01, 202264.5867.5458.9359.5859.58157,018,610
May 31, 202263.1165.0660.8264.5864.58139,605,547
May 30, 202257.7963.2157.4963.1263.12133,297,246
May 29, 202256.6557.8155.3857.7957.79101,892,088
May 28, 202255.4356.9354.4456.6556.65109,582,934
May 27, 202258.5358.7854.4854.9054.90131,852,424
May 26, 202262.1763.2856.7058.5758.57139,869,691
May 25, 202262.3063.9761.1862.1662.16137,583,432
May 24, 202259.7962.3558.8162.3062.30134,015,812
May 23, 202261.6064.6059.6259.7859.78150,492,906
May 22, 202257.1061.6956.7861.6161.61127,402,816
May 21, 202257.5457.9956.1957.0957.09120,287,221
May 20, 202258.5259.9856.1057.5557.55135,094,690
May 19, 202255.7358.9754.1458.5358.53137,991,570
May 18, 202260.2361.2355.7355.7455.74137,799,656
May 17, 202257.7960.9157.0760.2360.23130,186,079
May 16, 202262.8962.9456.0857.7857.78153,128,236
May 15, 202261.1562.9159.1062.8962.89160,866,441
May 14, 202258.1461.2755.5761.1661.16139,950,186
May 13, 202254.0562.3453.1058.1458.14176,757,470
May 12, 202257.9260.9845.9354.0854.08311,711,217
May 11, 202273.3674.5054.5957.9057.90362,426,529
May 10, 202270.8878.7569.0973.3973.39273,717,448
May 09, 202282.9785.2070.9570.9570.95244,725,150
May 08, 202283.6985.2380.6182.9782.97159,422,267
May 07, 202287.7287.7482.2783.6983.69140,865,185
May 06, 202287.6588.0085.2587.7187.71166,893,657
May 05, 202295.7997.3785.8887.6587.65182,740,179
May 04, 202288.2095.8088.0895.7995.79158,763,057
May 03, 202289.3490.6286.8888.2188.21134,007,278
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...