Canada markets closed

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
117.47-11.48 (-8.90%)
As of 04:29AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022121.20122.19115.91117.47117.47194,352,704
Jan. 20, 2022127.28133.58121.26121.27121.27107,449,349
Jan. 19, 2022130.86131.85126.89127.29127.29196,696,258
Jan. 18, 2022135.84136.85127.98130.86130.86197,323,020
Jan. 17, 2022137.55138.12133.47135.84135.84198,679,172
Jan. 16, 2022141.82142.67137.42137.54137.54179,337,101
Jan. 15, 2022141.52142.08139.31141.83141.83165,294,158
Jan. 14, 2022140.92146.26140.44141.51141.51245,329,236
Jan. 13, 2022143.52144.49138.58140.89140.89230,144,501
Jan. 12, 2022141.97144.38139.25143.52143.52256,800,135
Jan. 11, 2022148.23155.27141.82141.97141.97262,480,215
Jan. 10, 2022153.15154.04141.00148.23148.23366,737,607
Jan. 09, 2022142.31153.25141.37153.17153.17363,900,674
Jan. 08, 2022133.97144.65132.39142.31142.31462,835,472
Jan. 07, 2022124.66134.17116.76133.96133.96376,339,215
Jan. 06, 2022123.23125.27118.78124.66124.66205,297,843
Jan. 05, 2022134.84136.90118.98123.25123.25230,252,361
Jan. 04, 2022139.24139.57134.45134.85134.85192,819,379
Jan. 03, 2022142.07142.63136.97139.26139.26171,903,823
Jan. 02, 2022137.94142.91136.82142.06142.06165,015,795
Jan. 01, 2022134.02139.17133.89137.95137.95164,278,057
Dec. 31, 2021133.44141.27131.40134.01134.01246,518,787
Dec. 30, 2021133.40135.66129.79133.44133.44198,733,831
Dec. 29, 2021135.07136.95131.78133.33133.33203,886,793
Dec. 28, 2021150.42150.63135.01135.10135.10247,271,899
Dec. 27, 2021149.35155.75149.23150.25150.25190,290,862
Dec. 26, 2021150.16150.75145.64149.44149.44181,619,559
Dec. 25, 2021149.09153.66148.65150.01150.01210,812,610
Dec. 24, 2021146.11156.68145.28148.84148.84328,481,919
Dec. 23, 2021135.14147.32131.85146.01146.01258,986,265
Dec. 22, 2021133.96140.07131.71135.07135.07228,032,255
Dec. 21, 2021127.08134.78125.90133.85133.85201,647,388
Dec. 20, 2021129.10130.16122.97127.11127.11205,565,453
Dec. 19, 2021130.08133.10129.09129.22129.22178,439,395
Dec. 18, 2021128.49132.51126.47130.02130.02177,424,774
Dec. 17, 2021130.45132.37124.80128.50128.50204,436,176
Dec. 16, 2021134.11136.06130.09130.41130.41192,020,433
Dec. 15, 2021131.73136.55124.53134.12134.12244,884,704
Dec. 14, 2021126.49132.16125.09127.62127.62220,428,389
Dec. 13, 2021138.70140.13123.98126.48126.48190,079,126
Dec. 12, 2021140.40140.78134.37138.80138.80156,815,988
Dec. 11, 2021133.42141.51131.34140.51140.51201,116,006
Dec. 10, 2021136.88141.41131.92133.28133.28257,338,073
Dec. 09, 2021147.04150.71135.85136.69136.69329,560,425
Dec. 08, 2021138.25148.63135.88147.11147.11327,569,191
Dec. 07, 2021138.25143.90136.01138.59138.59265,297,501
Dec. 06, 2021134.72139.83122.30138.19138.19354,200,891
Dec. 05, 2021142.22144.95127.24134.71134.71355,048,620
Dec. 04, 2021167.71167.73112.53142.41142.41533,149,481
Dec. 03, 2021176.01180.07162.08167.47167.47241,838,069
Dec. 02, 2021178.58178.58172.84175.88175.88228,159,898
Dec. 01, 2021179.43185.54176.85178.57178.57250,475,555
Nov. 30, 2021182.11186.12175.45179.65179.65301,570,941
Nov. 29, 2021178.99184.46176.34182.10182.10268,803,884
Nov. 28, 2021182.82183.15165.72178.67178.67385,196,149
Nov. 27, 2021183.27189.54180.90182.75182.75277,545,572
Nov. 26, 2021214.48215.27180.70182.51182.51386,887,673
Nov. 25, 2021204.12215.21202.26205.82205.82483,594,793
Nov. 24, 2021187.65204.78184.99189.79189.79379,220,106
Nov. 23, 2021197.81201.04185.25187.50187.50363,527,858
Nov. 22, 2021207.58208.59189.47197.04197.04453,079,490
Nov. 21, 2021193.61208.02187.45207.74207.74356,796,878
Nov. 20, 2021189.47198.01186.67193.73193.73331,099,450
Nov. 19, 2021175.55189.59174.40189.42189.42344,578,051
Nov. 18, 2021189.50190.75170.63175.64175.64396,506,323
Nov. 17, 2021198.78200.63184.90189.35189.35416,301,676
Nov. 16, 2021224.76224.76190.44198.82198.82463,892,709
Nov. 15, 2021228.91239.86223.93223.93223.93332,157,118
Nov. 14, 2021228.98231.93220.23228.87228.87254,714,865
Nov. 13, 2021221.42230.33217.46229.17229.17312,545,605
Nov. 12, 2021232.63235.80212.42221.61221.61359,359,130
Nov. 11, 2021217.92235.01213.61233.68233.68466,020,593
Nov. 10, 2021234.44247.34209.49217.75217.75648,066,962
Nov. 09, 2021211.92238.61211.40234.65234.65776,640,035
Nov. 08, 2021194.19213.04193.83212.02212.02362,787,707
Nov. 07, 2021191.38194.09189.94194.09194.09190,641,077
Nov. 06, 2021194.75197.37185.65191.31191.31227,936,863
Nov. 05, 2021199.16199.83191.96195.00195.00218,909,220
Nov. 04, 2021201.34204.42193.98199.17199.17293,185,643
Nov. 03, 2021200.10204.80193.50201.43201.43340,689,230
Nov. 02, 2021189.60202.45187.53200.01200.01274,621,635
Nov. 01, 2021192.76195.05184.41189.62189.62268,557,218
Oct. 31, 2021184.10199.68183.63192.59192.59353,268,063
Oct. 30, 2021187.82189.35180.05183.89183.89241,120,566
Oct. 29, 2021182.76188.92181.99187.74187.74245,579,577
Oct. 28, 2021174.62186.48173.63182.92182.92349,382,183
Oct. 27, 2021198.55201.90172.81174.72174.72388,948,357
Oct. 26, 2021208.24208.24196.24198.63198.63264,223,843
Oct. 25, 2021202.78209.75201.46208.06208.06309,729,813
Oct. 24, 2021197.81214.00197.02202.89202.89467,595,452
Oct. 23, 2021195.27198.75191.73197.80197.80216,557,611
Oct. 22, 2021196.62203.19193.17195.10195.10255,517,129
Oct. 21, 2021201.49207.97194.26196.72196.72319,556,955
Oct. 20, 2021193.92205.45189.74201.20201.20292,566,498
Oct. 19, 2021186.84194.31186.27193.91193.91259,760,588
Oct. 18, 2021186.20190.35180.95186.84186.84231,171,852
Oct. 17, 2021190.19192.63179.80186.28186.28224,888,966
Oct. 16, 2021193.82197.83190.00190.28190.28251,573,048
Oct. 15, 2021186.56194.69182.17193.55193.55276,714,793
Oct. 14, 2021183.26189.41182.59186.23186.23229,046,228
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...