ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.45
-0.48%
US Tech 100
18,115.20
0.48%
S&P 500
5,264.03
-0.26%
US Dollar vs CAD
1.36218
-0.23%
Bitcoin
68,900.02
1.70%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Dash (Cryptocurrency:DASHETH)

  6. Dash (Cryptocurrency:DASHETH) Historical

DASHETH Dash

0.0078
0.00004 (0.52%)
10:02:28 - Realtime Data

DASHETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2024 0.00776 -0.0001 -1.27% 0.00786 0.007954 0.007743 1,615.00
Jun 01 2024 0.00786 -0.00017 -2.12% 0.00803 0.00804 0.00786 309.00
May 31 2024 0.00803 0.00005 0.63% 0.00798 0.00807 0.00786 393.00
May 30 2024 0.00798 0.00007 0.88% 0.00793 0.008 0.00787 435.00
May 29 2024 0.00791 0.00011 1.41% 0.0078 0.00802 0.0078 806.00
May 28 2024 0.0078 -0.00009 -1.14% 0.007909 0.00794 0.007764 746.00
May 27 2024 0.00789 0.00007 0.90% 0.007811 0.00793 0.00759 3,803.00
May 26 2024 0.00782 -0.00034 -4.17% 0.00816 0.00816 0.0077 412.00
May 25 2024 0.00816 -0.00001 -0.12% 0.00817 0.008289 0.00807 684.00
May 24 2024 0.00817 0.00025 3.16% 0.00792 0.0089 0.007754 3,570.00
May 23 2024 0.00792 -0.000279 -3.40% 0.00819 0.00824 0.00772 1,678.00
May 22 2024 0.008199 0.000059 0.72% 0.00814 0.00835 0.00814 495.00
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
Apr 19 2024 0.009701 0.000211 2.22% 0.00949 0.00984 0.009372 366.00
Apr 18 2024 0.00949 0.00022 2.37% 0.00927 0.00958 0.009121 1,668.00
Apr 17 2024 0.00927 0.00011 1.20% 0.00916 0.0093 0.008931 781.00
Apr 16 2024 0.00916 -0.00001 -0.11% 0.00915 0.009259 0.00889 1,520.00
Apr 15 2024 0.00917 -0.00039 -4.08% 0.00955 0.0097 0.00899 1,179.00
Apr 14 2024 0.00956 0.000218 2.33% 0.00937 0.01048 0.008858 6,608.00
Apr 13 2024 0.009342 -0.00049 -4.98% 0.00985 0.01053 0.00876 3,378.00
Apr 12 2024 0.009832 -0.000688 -6.54% 0.01052 0.01093 0.00902 3,629.00
Apr 11 2024 0.01052 0.00014 1.35% 0.01038 0.01055 0.01034 259.00
Apr 10 2024 0.01038 -0.00016 -1.52% 0.01055 0.010852 0.01031 746.00
Apr 09 2024 0.01054 -0.00005 -0.47% 0.01062 0.01092 0.01054 2,520.00
Apr 08 2024 0.01059 -0.00025 -2.31% 0.01084 0.011022 0.01057 1,416.00
Apr 07 2024 0.01084 -0.0002 -1.81% 0.01104 0.0112 0.01084 518.00
Apr 06 2024 0.01104 0.000201 1.86% 0.01082 0.01113 0.0108 505.00
Apr 05 2024 0.010839 -0.000281 -2.53% 0.01109 0.01121 0.01082 609.00
Apr 04 2024 0.01112 0.00034 3.15% 0.01078 0.01112 0.010672 812.00
Apr 03 2024 0.01078 -0.00025 -2.27% 0.01101 0.01112 0.01061 750.00
Apr 02 2024 0.01103 0.00028 2.60% 0.01078 0.01105 0.01053 879.00
Apr 01 2024 0.01075 -0.00024 -2.18% 0.010948 0.01121 0.01068 1,196.00
Mar 31 2024 0.01099 -0.00001 -0.09% 0.011 0.01117 0.0109 385.00
Mar 30 2024 0.011 -0.00031 -2.74% 0.01131 0.01139 0.010981 1,841.00
Mar 29 2024 0.01131 0.00055 5.11% 0.01076 0.0114 0.01071 2,099.00
Mar 28 2024 0.01076 -0.000048 -0.44% 0.0108 0.01088 0.01063 564.00
Mar 27 2024 0.010808 0.000068 0.63% 0.01074 0.01084 0.01012 2,040.00
Mar 26 2024 0.01074 0.0002 1.90% 0.01054 0.01084 0.010459 1,017.00
Mar 25 2024 0.01054 -0.00021 -1.95% 0.01071 0.010892 0.01042 852.00
Mar 24 2024 0.01075 0.00002 0.19% 0.01073 0.01092 0.010624 549.00
Mar 23 2024 0.01073 0.00022 2.09% 0.01051 0.01073 0.010463 356.00
Mar 22 2024 0.01051 0.000286 2.80% 0.01022 0.01056 0.010201 1,256.00
Mar 21 2024 0.010224 0.000104 1.03% 0.01018 0.010441 0.01001 506.00
Mar 20 2024 0.01012 -0.00022 -2.13% 0.01037 0.01061 0.01005 1,112.00
Mar 19 2024 0.01034 0.00026 2.58% 0.01008 0.01035 0.00957 1,793.00
Mar 18 2024 0.01008 -0.00011 -1.08% 0.01019 0.01029 0.00993 901.00
Mar 17 2024 0.01019 -0.000025 -0.24% 0.01025 0.010343 0.009969 569.00
Mar 16 2024 0.010215 -0.000195 -1.87% 0.01041 0.01057 0.00996 530.00
Mar 15 2024 0.01041 -0.000093 -0.89% 0.010493 0.01053 0.010 2,423.00
Mar 14 2024 0.010503 -0.000147 -1.38% 0.010689 0.010699 0.010319 1,285.00
Mar 13 2024 0.01065 0.00002 0.19% 0.01069 0.0109 0.01046 1,019.00
Mar 12 2024 0.01063 0.00 0.00% 0.010705 0.010873 0.01037 1,536.00
Mar 11 2024 0.01063 0.00027 2.61% 0.01033 0.0109 0.010069 3,863.00
Mar 10 2024 0.01036 0.00 0.00% 0.01036 0.01046 0.01011 1,638.00
Mar 09 2024 0.01036 -0.00006 -0.58% 0.01042 0.010499 0.009779 1,133.00
Mar 08 2024 0.01042 0.00026 2.56% 0.01016 0.01051 0.00975 1,467.00
Mar 07 2024 0.01016 0.00 0.00% 0.01016 0.01051 0.009889 1,471.00
Mar 06 2024 0.01016 0.000172 1.72% 0.009988 0.010643 0.00953 2,671.00
Mar 05 2024 0.009988 -0.000902 -8.28% 0.0108 0.01116 0.00964 7,242.00

Your Recent History

COIN
DASHETH
Dash
COIN
GSLGBP
LSE
65TF
Hsbc Bk.23
BIT
F17024
Vontobel Financial Produ...
TSXV
NLR.B
AMEX
NFGC
New Found Gold
BOV
ELETF420
ELETF420 Ex:41,6
BIT
F39641
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved