Canada markets closed

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
27.05-0.07 (-0.26%)
As of 10:20PM UTC. Market open.
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202327.0927.1426.4327.0527.0531,073,866
Oct 03, 202327.4027.9127.0127.0827.0830,947,087
Oct 02, 202328.2428.5727.2327.4027.4033,695,056
Oct 01, 202327.8128.5127.5028.2428.2436,222,758
Sept 30, 202327.4128.2027.2227.8127.8129,415,108
Sept 29, 202326.9227.7026.8827.4127.4135,562,317
Sept 28, 202326.4227.1826.3226.9226.9229,579,129
Sept 27, 202326.5727.1626.2926.4226.4231,798,598
Sept 26, 202326.9527.3126.4626.5726.5735,341,571
Sept 25, 202326.4027.0726.2426.9526.9533,119,582
Sept 24, 202326.7626.8726.3626.4026.4033,415,115
Sept 23, 202326.7326.9126.6026.7626.7627,698,681
Sept 22, 202326.2526.8026.1226.7226.7235,805,961
Sept 21, 202326.5326.7225.9526.2526.2533,875,842
Sept 20, 202326.3626.5326.1226.5326.5335,847,418
Sept 19, 202326.0126.5225.8426.3526.3534,269,812
Sept 18, 202325.9226.7525.6926.0126.0136,539,914
Sept 17, 202326.8126.8125.7925.9225.9233,913,859
Sept 16, 202326.5127.1626.5026.8226.8235,198,297
Sept 15, 202325.6226.7825.5226.5126.5135,635,833
Sept 14, 202325.6225.9525.4025.6225.6236,647,094
Sept 13, 202325.2625.8625.0925.6225.6236,827,613
Sept 12, 202324.7325.7224.7125.2625.2639,648,425
Sept 11, 202325.6325.6724.4224.7324.7341,573,383
Sept 10, 202326.5526.5625.3325.6325.6335,982,214
Sept 09, 202326.1826.5626.1326.5526.5532,324,249
Sept 08, 202326.0726.4925.8426.1826.1835,699,696
Sept 07, 202325.6326.2225.5726.0826.0834,698,914
Sept 06, 202325.7625.8325.1825.6325.6332,223,053
Sept 05, 202325.6025.9025.3225.7625.7633,166,113
Sept 04, 202325.6025.9425.3525.6025.6033,785,871
Sept 03, 202325.3325.7725.3325.6025.6031,874,640
Sept 02, 202325.3125.4325.1025.3325.3336,718,129
Sept 01, 202326.0526.1925.1525.3125.3138,757,089
Aug 31, 202326.9727.1425.7826.0526.0539,543,376
Aug 30, 202327.1227.1626.7126.9726.9740,027,397
Aug 29, 202326.1027.4025.5227.1127.1145,858,105
Aug 28, 202325.8326.3825.5226.1126.1135,745,903
Aug 27, 202325.3325.9225.2425.8325.8332,728,584
Aug 26, 202325.5625.6825.2825.3325.3333,429,639
Aug 25, 202325.1925.5824.6225.5625.5642,382,421
Aug 24, 202326.5226.5724.9325.1925.1949,165,047
Aug 23, 202326.3626.8425.8826.5226.5245,216,165
Aug 22, 202326.4426.7925.7826.3626.3640,696,882
Aug 21, 202327.0227.0326.1726.4426.4440,179,851
Aug 20, 202326.7327.2026.6927.0227.0236,984,828
Aug 19, 202326.4826.7826.3526.7326.7340,270,469
Aug 18, 202325.8526.6425.7826.4826.4849,196,275
Aug 17, 202328.4128.6624.3325.8525.8553,361,829
Aug 16, 202329.8329.8427.8628.4128.4145,905,192
Aug 15, 202331.9631.9629.4429.8329.8359,677,760
Aug 14, 202332.0132.2931.8331.9631.9650,397,833
Aug 13, 202332.2832.3831.8932.0232.0244,422,905
Aug 12, 202332.5032.5532.1332.2832.2837,299,826
Aug 11, 202332.3532.8232.2132.5032.5033,642,195
Aug 10, 202332.8432.9632.3032.3532.3548,835,246
Aug 09, 202332.9333.2932.6732.8432.8453,961,151
Aug 08, 202332.4633.2732.2832.9332.9357,761,430
Aug 07, 202332.4533.3931.9532.4632.4666,438,934
Aug 06, 202330.9232.7730.8532.4532.4552,594,391
Aug 05, 202330.8230.9930.4530.9230.9243,023,213
Aug 04, 202331.3631.4330.6930.8230.8226,129,630
Aug 03, 202331.9332.1231.3631.3631.3653,602,567
Aug 02, 202331.7732.2231.5131.9331.9360,451,237
Aug 01, 202331.6731.7730.7731.7731.7732,021,968
Jul 31, 202332.1332.3231.4331.6731.6720,495,475
Jul 30, 202332.5732.6731.4432.1332.1352,052,703
Jul 29, 202332.2832.5832.2032.5732.5719,049,452
Jul 28, 202331.8132.5531.6832.2932.2923,618,273
Jul 27, 202331.6431.9631.4131.8231.8224,422,563
Jul 26, 202331.4331.9330.9031.6431.6426,868,971
Jul 25, 202332.0332.0731.2531.4331.4324,052,014
Jul 24, 202333.6733.7931.8532.0332.0332,017,033
Jul 23, 202332.6033.9132.5533.6733.6759,152,800
Jul 22, 202333.0833.6232.4832.6032.6025,247,182
Jul 21, 202332.5933.1432.4033.0833.0826,925,249
Jul 20, 202332.1732.6432.0632.5932.5941,314,130
Jul 19, 202332.1232.7432.0632.1732.1736,027,681
Jul 18, 202333.0633.6131.7732.1132.1135,274,213
Jul 17, 202332.7533.4832.5133.0633.0634,146,884
Jul 16, 202333.9834.1132.7032.7532.7530,321,025
Jul 15, 202334.2534.7833.8133.9833.9852,531,526
Jul 14, 202336.0036.4433.3034.2534.2558,673,405
Jul 13, 202333.4436.1233.0335.9935.9969,587,842
Jul 12, 202333.4933.9033.1733.4433.4438,214,141
Jul 11, 202333.6033.7833.1433.4933.4948,796,124
Jul 10, 202333.4334.1632.6233.6033.6052,540,997
Jul 09, 202333.6733.8433.3233.4333.4341,313,072
Jul 08, 202333.9334.1433.0433.6733.6750,796,090
Jul 07, 202333.6634.0933.4133.9333.9352,433,705
Jul 06, 202335.0736.0333.6633.6633.6664,225,105
Jul 05, 202336.3236.6134.6835.0835.0867,339,370
Jul 04, 202337.6038.1136.1736.3236.3263,180,939
Jul 03, 202338.2338.3837.3437.6137.6169,136,219
Jul 02, 202338.0638.3236.9538.2438.2468,581,612
Jul 01, 202337.7139.1337.6238.0638.0680,900,182
Jun 30, 202334.2438.8234.0937.7137.71116,333,328
Jun 29, 202333.8634.6333.6934.2534.2526,999,931
Jun 28, 202336.1036.1033.5633.8633.8632,400,057
Jun 27, 202336.1036.9735.3536.1036.1052,323,088
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...