Dash Historical Data - DASHETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dash (Cryptocurrency:DASHETH)
Dash (Cryptocurrency:DASHETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Dash	DASHETH	Crypto	363,689,456	X11

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000069	0.85%	0.008209	0.008199	0.008241

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00814	0.008336	0.00814	0.00814	0.00811 - 0.395

Exchange	Last Trade	Size	Trade Price	Currency
TIDE	21:01:09	2.65	0.008209	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.318893	38.87	DASH	DASHEUR	DASHGBP	DASHBTC

DASHETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.009499	0.01005	0.00811	950.44	-0.00129	-13.58%
1 Month	0.00973	0.395	0.00811	1,032.21	-0.001521	-15.63%
3 Months	0.00992	0.395	0.00811	1,455.46	-0.001711	-17.25%
6 Months	0.01457	0.395	0.00811	1,439.31	-0.006361	-43.66%
1 Year	0.024327	0.395	0.00811	1,159.61	-0.016118	-66.25%
3 Years	0.077178	0.395	0.00811	7,991.22	-0.068969	-89.36%
5 Years	0.652001	0.980448	0.00811	8,443.98	-0.643792	-98.74%

DASHETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.00814	-0.000347	-4.09%	0.00848	0.009395	0.00811	938.00
May 20 2024	0.008487	-0.000973	-10.29%	0.00954	0.00954	0.00846	1,940.00
May 19 2024	0.00946	-0.00009	-0.94%	0.009551	0.009575	0.00943	318.00
May 18 2024	0.00955	-0.00008	-0.83%	0.00964	0.009682	0.00943	536.00
May 17 2024	0.00963	-0.00036	-3.60%	0.00999	0.01002	0.00957	1,226.00
May 16 2024	0.00999	0.00042	4.39%	0.009589	0.01005	0.00956	942.00
May 15 2024	0.00957	0.00009	0.95%	0.009499	0.00965	0.00939	751.00
May 14 2024	0.00948	-0.00007	-0.73%	0.0096	0.00966	0.00948	401.00
May 13 2024	0.00955	0.00005	0.53%	0.00944	0.009709	0.0094	325.00
May 12 2024	0.0095	-0.000341	-3.47%	0.009831	0.009982	0.00949	452.00
May 11 2024	0.009841	-0.000189	-1.88%	0.01003	0.010155	0.00983	273.00
May 10 2024	0.01003	0.00021	2.14%	0.00982	0.01019	0.00982	814.00
May 09 2024	0.00982	-0.00016	-1.60%	0.009921	0.01002	0.009673	736.00
May 08 2024	0.00998	0.00046	4.83%	0.00952	0.00998	0.00945	321.00
May 07 2024	0.00952	-0.00000300	-0.03%	0.009531	0.00957	0.00932	1,154.00
May 06 2024	0.009523	0.000233	2.50%	0.009319	0.00954	0.00923	2,505.00
May 05 2024	0.00929	-0.0001	-1.06%	0.00938	0.009514	0.00917	2,370.00
May 04 2024	0.00939	-0.00022	-2.29%	0.00961	0.009722	0.00939	2,300.00
May 03 2024	0.00961	-0.000163	-1.67%	0.00978	0.00982	0.009579	1,511.00
May 02 2024	0.009773	0.000163	1.70%	0.00961	0.00981	0.009475	1,877.00
May 01 2024	0.00961	0.00029	3.11%	0.00932	0.00961	0.009174	1,214.00
Apr 30 2024	0.00932	0.000161	1.76%	0.00915	0.00933	0.00912	744.00
Apr 29 2024	0.009159	0.000169	1.88%	0.00973	0.395	0.008938	1,615.00
Apr 28 2024	0.00899	-0.00011	-1.21%	0.0091	0.009288	0.00889	365.00
Apr 27 2024	0.0091	-0.00054	-5.60%	0.00964	0.00972	0.00907	495.00
Apr 26 2024	0.00964	-0.00003	-0.31%	0.00967	0.009775	0.00953	393.00
Apr 25 2024	0.00967	0.00015	1.58%	0.00952	0.0098	0.00944	659.00
Apr 24 2024	0.00952	-0.00021	-2.16%	0.00973	0.009851	0.00952	1,714.00
Apr 23 2024	0.00973	-0.00017	-1.72%	0.0099	0.00998	0.00969	590.00
Apr 22 2024	0.0099	0.00015	1.54%	0.00984	0.00998	0.009669	451.00
Apr 21 2024	0.00975	-0.00021	-2.11%	0.00996	0.009964	0.00965	368.00
Apr 20 2024	0.00996	0.000259	2.67%	0.009711	0.00998	0.00969	206.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions