DASHUSD

Dash Historical Data - DASHUSD

Name Symbol Market Market Cap ($) Algorithm
Dash DASHUSD Crypto 4,072,721,656 X11
  Price Change Price Change % Current Price Bid Price Offer
14.95 3.93% 395.57 395.57 395.57
Open Price High Price Low Price Prev. Close 52 Week Range
386.77 411.91 370.12 380.62 60.00 - 580.00
Exchange Last Trade Size Trade Price Currency
GDAX 04:22:46 0.530000 395.57 USD
Price x Volume Volume Base Symbol Related Pairs
11,311,654.07 28,951.80 DASH DASHEUR DASHGBP DASHBTC

DASHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week263.83411.83263.0046,464.06131.7449.93%
1 Month224.82411.83182.0934,711.92170.7575.95%
3 Months105.26580.0088.3867,243.65290.31275.80%
6 Months65.89580.0062.2055,753.70329.68500.35%
1 Year75.40580.0060.0033,240.31320.17424.63%
3 Years360.734,000.0028.0031,980.6734.849.66%
5 Years6.364,000.005.8192,358.54389.216,121.69%

DASHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 383.36 58.15 17.88% 330.14 395.79 319.10 109,160.00
Apr 15 2021 325.21 19.62 6.42% 306.30 330.17 297.93 41,718.00
Apr 14 2021 305.59 14.03 4.81% 293.32 318.43 284.93 57,599.00
Apr 13 2021 291.56 10.70 3.81% 281.99 301.16 277.00 29,914.00
Apr 12 2021 280.86 -6.97 -2.42% 289.11 298.00 272.07 29,549.00
Apr 11 2021 287.83 3.99 1.41% 280.81 294.64 278.53 28,437.00
Apr 10 2021 283.84 18.52 6.98% 263.83 286.39 263.00 28,867.00
Apr 09 2021 265.32 -2.21 -0.83% 268.04 274.00 261.10 25,658.00
Apr 08 2021 267.53 10.71 4.17% 252.27 269.76 250.65 21,380.00
Apr 07 2021 256.82 -20.28 -7.32% 276.63 293.63 244.42 62,177.00
Apr 06 2021 277.10 3.74 1.37% 274.63 283.90 251.38 46,894.00
Apr 05 2021 273.36 2.48 0.92% 268.08 278.81 253.49 49,411.00
Apr 04 2021 270.88 47.41 21.22% 223.82 278.14 221.31 83,119.00
Apr 03 2021 223.47 -20.55 -8.42% 243.08 249.90 221.70 24,993.00
Apr 02 2021 244.02 11.49 4.94% 232.47 250.15 229.03 34,237.00
Apr 01 2021 232.53 10.43 4.70% 223.71 237.00 220.50 31,874.00
Mar 31 2021 222.10 5.83 2.70% 216.66 225.89 205.36 29,315.00
Mar 30 2021 216.27 1.85 0.86% 215.19 219.91 210.29 22,962.00
Mar 29 2021 214.42 7.70 3.72% 206.41 217.91 203.56 23,264.00
Mar 28 2021 206.72 5.57 2.77% 202.24 206.91 195.71 14,676.00
Mar 27 2021 201.15 -1.78 -0.88% 203.08 205.08 192.59 19,544.00
Mar 26 2021 202.93 14.10 7.47% 191.48 203.41 188.33 20,378.00
Mar 25 2021 188.83 -3.92 -2.03% 189.76 195.77 182.09 29,261.00
Mar 24 2021 192.75 -14.50 -7.00% 208.56 214.38 187.35 27,863.00
Mar 23 2021 207.25 -1.64 -0.79% 207.27 212.84 202.97 17,561.00
Mar 22 2021 208.89 -12.02 -5.44% 219.79 223.33 204.55 26,406.00
Mar 21 2021 220.91 -7.26 -3.18% 226.60 230.63 219.51 14,230.00
Mar 20 2021 228.17 2.09 0.92% 224.82 236.79 224.34 21,471.00
Mar 19 2021 226.08 -0.350 -0.15% 224.84 231.30 219.26 15,783.00
Mar 18 2021 226.43 -2.49 -1.09% 227.84 238.95 220.38 30,733.00
Mar 17 2021 228.92 6.10 2.74% 224.05 231.19 216.84 23,698.00
See More Historical Prices »
Your Recent History
COIN
DASHUSD
Dash
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210417 09:22:46