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...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
69,155.95
0.91%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. TIDE
  5. Dash (Tidex:DASHETH)

  6. Dash (Tidex:DASHETH) Historical

DASHETH Dash

0.00812
-0.00005 (-0.61%)
14:12:23 - Realtime Data

DASHETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.00817 0.00025 3.16% 0.008029 0.008679 0.00795 998.00
May 23 2024 0.00792 -0.000279 -3.40% 0.008209 0.00824 0.007737 570.00
May 22 2024 0.008199 0.000059 0.72% 0.008199 0.00835 0.00815 254.00
May 21 2024 0.00814 -0.00035 -4.12% 0.00848 0.00848 0.008119 354.00
May 20 2024 0.00849 -0.00097 -10.25% 0.009422 0.009491 0.00846 551.00
May 19 2024 0.00946 -0.00011 -1.15% 0.009551 0.00957 0.00943 196.00
May 18 2024 0.00957 -0.00007 -0.73% 0.00964 0.00964 0.00943 198.00
May 17 2024 0.00964 -0.00035 -3.50% 0.00999 0.01002 0.00957 445.00
May 16 2024 0.00999 0.00042 4.39% 0.00957 0.01005 0.00956 351.00
May 15 2024 0.00957 0.00009 0.95% 0.009499 0.00965 0.009459 359.00
May 14 2024 0.00948 -0.00012 -1.25% 0.0096 0.00966 0.00948 215.00
May 13 2024 0.0096 0.0001 1.05% 0.0095 0.0096 0.00941 181.00
May 12 2024 0.0095 -0.00034 -3.46% 0.00984 0.00984 0.00949 239.00
May 11 2024 0.00984 -0.00019 -1.89% 0.01003 0.01003 0.00984 156.00
May 10 2024 0.01003 0.000191 1.94% 0.009859 0.01019 0.009859 333.00
May 09 2024 0.009839 -0.000141 -1.41% 0.009921 0.01002 0.00976 292.00
May 08 2024 0.00998 0.00046 4.83% 0.00952 0.00998 0.00945 156.00
May 07 2024 0.00952 -0.00000300 -0.03% 0.009531 0.00956 0.00932 469.00
May 06 2024 0.009523 0.000233 2.50% 0.009319 0.00954 0.00923 264.00
May 05 2024 0.00929 -0.0001 -1.06% 0.00939 0.00939 0.00917 773.00
May 04 2024 0.00939 -0.00022 -2.29% 0.00961 0.00961 0.00939 767.00
May 03 2024 0.00961 -0.00017 -1.74% 0.00978 0.009789 0.00961 576.00
May 02 2024 0.00978 0.00017 1.77% 0.00961 0.00981 0.00957 621.00
May 01 2024 0.00961 0.00029 3.11% 0.00932 0.00961 0.00926 495.00
Apr 30 2024 0.00932 0.000161 1.76% 0.00915 0.00933 0.00913 331.00
Apr 29 2024 0.009159 0.000159 1.77% 0.009 0.00922 0.00894 250.00
Apr 28 2024 0.009 -0.0001 -1.10% 0.0091 0.009109 0.008921 240.00
Apr 27 2024 0.0091 -0.00054 -5.60% 0.009649 0.00972 0.00908 212.00
Apr 26 2024 0.00964 -0.00003 -0.31% 0.00967 0.009729 0.00953 227.00
Apr 25 2024 0.00967 0.00015 1.58% 0.009549 0.00977 0.00944 300.00
Apr 24 2024 0.00952 -0.00021 -2.16% 0.00973 0.00982 0.00952 609.00
Apr 23 2024 0.00973 -0.00017 -1.72% 0.0099 0.009973 0.00969 266.00
Apr 22 2024 0.0099 0.00015 1.54% 0.00975 0.00996 0.00975 211.00
Apr 21 2024 0.00975 -0.00021 -2.11% 0.00996 0.00996 0.00965 191.00
Apr 20 2024 0.00996 0.000259 2.67% 0.009721 0.00998 0.00971 136.00
Apr 19 2024 0.009701 0.000211 2.22% 0.00949 0.00984 0.00941 216.00
Apr 18 2024 0.00949 0.00022 2.37% 0.009261 0.00953 0.00913 594.00
Apr 17 2024 0.00927 0.00011 1.20% 0.00916 0.0093 0.009 314.00
Apr 16 2024 0.00916 0.00005 0.55% 0.009149 0.009259 0.0089 482.00
Apr 15 2024 0.00911 -0.00044 -4.61% 0.00955 0.0097 0.00899 469.00
Apr 14 2024 0.00955 0.00018 1.92% 0.009359 0.00976 0.00929 1,306.00
Apr 13 2024 0.00937 -0.00048 -4.87% 0.009841 0.009879 0.00882 747.00
Apr 12 2024 0.00985 -0.00067 -6.37% 0.01052 0.010929 0.009194 1,102.00
Apr 11 2024 0.01052 0.000131 1.26% 0.010419 0.01055 0.01034 143.00
Apr 10 2024 0.010389 -0.000181 -1.71% 0.01057 0.01057 0.01031 324.00
Apr 09 2024 0.01057 -0.00002 -0.19% 0.010611 0.01089 0.01054 879.00
Apr 08 2024 0.01059 -0.00025 -2.31% 0.01084 0.010939 0.01057 408.00
Apr 07 2024 0.01084 -0.0002 -1.81% 0.011049 0.01119 0.01084 214.00
Apr 06 2024 0.01104 0.000201 1.86% 0.01082 0.01112 0.0108 205.00
Apr 05 2024 0.010839 -0.000272 -2.45% 0.01112 0.01118 0.01082 272.00
Apr 04 2024 0.011111 0.000331 3.07% 0.01078 0.011113 0.01077 268.00
Apr 03 2024 0.01078 -0.00023 -2.09% 0.011001 0.01112 0.01066 294.00
Apr 02 2024 0.01101 0.00023 2.13% 0.01078 0.01105 0.01055 288.00
Apr 01 2024 0.01078 -0.000229 -2.08% 0.01098 0.011179 0.0107 523.00
Mar 31 2024 0.011009 -0.00001 -0.09% 0.011039 0.011163 0.01091 184.00
Mar 30 2024 0.011019 -0.000291 -2.57% 0.011319 0.01138 0.010981 601.00
Mar 29 2024 0.01131 0.00055 5.11% 0.01076 0.0114 0.01071 733.00
Mar 28 2024 0.01076 -0.00004 -0.37% 0.0108 0.01088 0.01064 222.00
Mar 27 2024 0.0108 0.00006 0.56% 0.010779 0.01083 0.01042 526.00
Mar 26 2024 0.01074 0.0002 1.90% 0.010559 0.01084 0.01052 263.00
Mar 25 2024 0.01054 -0.00021 -1.95% 0.010731 0.01079 0.01043 300.00
Mar 24 2024 0.01075 0.00002 0.19% 0.01073 0.01092 0.01068 196.00
Mar 23 2024 0.01073 0.00024 2.29% 0.010499 0.01073 0.01049 178.00
Mar 22 2024 0.01049 0.00027 2.64% 0.01022 0.01056 0.01022 304.00
Mar 21 2024 0.01022 0.00004 0.39% 0.010171 0.01034 0.01004 205.00
Mar 20 2024 0.01018 -0.00016 -1.55% 0.01034 0.01061 0.01006 424.00
Mar 19 2024 0.01034 0.00026 2.58% 0.01008 0.01035 0.009594 694.00
Mar 18 2024 0.01008 -0.00011 -1.08% 0.01019 0.01028 0.00993 322.00
Mar 17 2024 0.01019 -0.00003 -0.29% 0.010241 0.0103 0.00998 249.00
Mar 16 2024 0.01022 -0.00019 -1.83% 0.01041 0.01057 0.00997 260.00
Mar 15 2024 0.01041 -0.000093 -0.89% 0.010493 0.0105 0.010021 1,209.00
Mar 14 2024 0.010503 -0.000147 -1.38% 0.010689 0.010699 0.010319 806.00
Mar 13 2024 0.01065 -0.00004 -0.37% 0.01069 0.010861 0.0105 410.00
Mar 12 2024 0.01069 0.00009 0.85% 0.0106 0.01078 0.010399 615.00
Mar 11 2024 0.0106 0.00025 2.42% 0.010359 0.01088 0.010069 986.00
Mar 10 2024 0.01035 -0.00001 -0.10% 0.01036 0.010439 0.01013 520.00
Mar 09 2024 0.01036 -0.00006 -0.58% 0.01042 0.010499 0.01021 430.00
Mar 08 2024 0.01042 0.00026 2.56% 0.010141 0.0105 0.00975 532.00
Mar 07 2024 0.01016 0.00 0.00% 0.010119 0.01051 0.00999 526.00
Mar 06 2024 0.01016 0.0002 2.01% 0.009969 0.01016 0.00964 828.00
Mar 05 2024 0.00996 -0.000911 -8.38% 0.010831 0.01116 0.009821 1,930.00
Mar 04 2024 0.010871 -0.000079 -0.72% 0.010922 0.01143 0.010716 591.00
Mar 03 2024 0.01095 -0.00086 -7.28% 0.011727 0.011727 0.0104 783.00
Mar 02 2024 0.01181 0.00191 19.29% 0.00988 0.011951 0.00988 1,777.00
Mar 01 2024 0.0099 0.00037 3.88% 0.009559 0.00994 0.00953 406.00
Feb 29 2024 0.00953 0.00031 3.36% 0.00922 0.00973 0.00904 742.00
Feb 28 2024 0.00922 -0.0007 -7.06% 0.00992 0.009932 0.008996 1,052.00
Feb 27 2024 0.00992 -0.00014 -1.39% 0.010051 0.01007 0.00974 484.00
Feb 26 2024 0.01006 0.00011 1.11% 0.00995 0.01006 0.00985 303.00
Feb 25 2024 0.00995 -0.00021 -2.07% 0.01016 0.010169 0.009696 230.00
Feb 24 2024 0.01016 0.00011 1.09% 0.010059 0.010379 0.010011 494.00

Your Recent History

TIDE
DASHETH
Dash
BOV
VALEF572
VALEF572 Ex:54,49
NASDAQ
FRLA
Fortune Rise Acquisition
COIN
SAITAMAUSD
UNSW
VVTETH
VersoView
BOV
VALER479
VALER479 Ex:47,99
COIN
CNNUSD
Content Neutrality Network
COIN
ENTCKRW
ENTERBUTTON
AMEX
EWY
iShares MSCI South Korea...
GATE
DRGNETH
Dragonchain
EU
9645T
9645T
BIT
P1H537
BNP Paribas Issuance
KUCN
SUIUSDT
SUI Network
USOTC
CMPD
Common Stock (PK)
LSE
15OE
Rep.cameroon32s
EU
INGTG
INGTG
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