Dash Historical Data - DSHUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
BFNX
Dash (Bitfinex:DSHUSD)
Dash (Bitfinex:DSHUSD) Historical

Dash (DSHUSD)

29.84

0.256

( 0.87% )

Updated: 22:06:51

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713571080	29.589	0.59	2.03	28.837	30.341	27.1	750
1713484680	29	1.36	4.92	27.748	29.275	27.1	600
1713398280	27.641	-0.55	-1.96	28.159	28.449	26.57	1555
1713311880	28.194	-0.27	-0.94	28.42	28.822	26.762	876
1713225480	28.462	-1.68	-5.59	29.889	31.406	27.253	1354
1713139080	30.146	1.92	6.81	28.221	30.411	27.22	10978
1713052680	28.223	-3.63	-11.40	31.75	32.257	25.077	6661
1712966280	31.854	-5.06	-13.70	36.822	38.618	28.861	5593
1712879880	36.912	-0.01	-0.02	36.941	37.48	36.395	247
1712793480	36.921	-0.08	-0.22	36.9	37.193	35.284	746
1712707080	37.002	-2.22	-5.66	39.356	39.458	36.957	874
1712620680	39.22	1.77	4.74	37.385	39.6	36.96	1859
1712534280	37.446	0.28	0.75	37.121	37.951	36.788	501
1712447880	37.169	1.17	3.25	35.887	37.41	35.887	584
1712361480	35.999	-0.92	-2.48	36.945	37.224	35.192	724
1712275080	36.915	1.26	3.54	35.514	37.384	35.144	1877
1712188680	35.654	-0.32	-0.89	36.135	36.963	34.879	1321
1712102280	35.974	-1.81	-4.79	37.704	37.704	34.509	3569
1712015880	37.784	-2.31	-5.75	39.95	40.465	36.777	1443
1711929480	40.09	0.33	0.82	38.701	40.149	38.7	895
1711843080	39.764	0	0.00	39.764	39.764	39.764	0
1711756680	39.764	1.47	3.83	38.211	40.481	37.781	2690
1711670280	38.299	0.38	1.00	37.965	39.012	37.401	653
1711583880	37.919	-0.92	-2.37	38.636	39.159	36.478	1909
1711497480	38.84	0.99	2.62	37.954	39.472	37.565	1861
1711411080	37.849	0.78	2.10	36.95	38.303	36.61	1525
1711324680	37.07	1.43	4.02	35.808	37.455	35.493	830
1711238280	35.638	0.8	2.29	34.972	36.321	34.972	435
1711151880	34.839	29.9	604.70	35.923	36.724	34.016	1350
1711065480	4.9438	0	0.00	4.9438	4.9438	4.9438	0
1710979080	4.9438	-27.79	-84.90	32.93	36.214	4.8868	1862
1710892680	32.738	-2.83	-7.96	35.522	35.745	31.58	3416
1710806280	35.57	-1.72	-4.60	36.832	37.412	34.568	771
1710719880	37.286	1.44	4.03	36.262	37.7	34.213	1393
1710633480	35.843	-2.99	-7.71	38.958	39.409	35.381	969
1710547080	38.837	-3.95	-9.24	40.89	41.202	35.638	2503
1710460680	42.789	0	0.00	42.789	42.789	42.789	0
1710374280	42.789	0.38	0.89	42.395	44.081	41.914	2142
1710287880	42.412	-0.56	-1.30	43.132	43.8	39.634	3490
1710201480	42.971	2.72	6.76	40.18	44.222	37.766	4756
1710115080	40.251	-0.19	-0.47	40.403	41.317	38.97	1758
1710028680	40.443	0.06	0.16	40.53	41	39.585	486
1709942280	40.38	1.22	3.11	39.228	40.84	37.4	1716
1709855880	39.161	0.45	1.18	38.803	39.78	38.081	1969
1709769480	38.706	3.08	8.64	35.572	38.963	34.78	991
1709683080	35.628	-3.56	-9.08	39	41.2	31.308	5842
1709596680	39.186	1.19	3.12	38	40.14	36.901	4854
1709510280	38	-1.72	-4.34	39.557	39.606	34.201	3878
1709423880	39.724	5.82	17.17	33.945	40.8	33.808	4232
1709337480	33.904	1.99	6.22	32.188	34.187	32.188	2520
1709251080	31.918	0.75	2.39	31.158	33.735	31.075	3989
1709164680	31.172	-0.89	-2.78	32.119	32.869	28.366	4635
1709078280	32.063	0.25	0.79	31.765	32.401	31.358	2314
1708991880	31.813	0.85	2.76	30.889	31.853	29.98	924
1708905480	30.96	0.47	1.55	30.431	31.016	29.776	1004
1708819080	30.487	0.97	3.29	29.494	30.78	29.147	1648
1708732680	29.517	0.12	0.41	29.665	29.81	28.7	575
1708646280	29.396	0	0.00	29.396	29.396	29.396	0
1708559880	29.396	-0.33	-1.12	29.785	30.02	28.265	500
1708473480	29.729	-0.36	-1.18	30.115	30.854	28.679	2396
1708387080	30.085	0.41	1.40	29.826	30.336	29.324	1383
1708300680	29.67	0.6	2.06	30.244	30.58	29.511	2188
1708214280	29.072	0	0.00	29.072	29.072	29.072	0
1708127880	29.072	0.05	0.17	29.058	29.372	28.2	1107
1708041480	29.022	0.94	3.35	28.13	29.326	28.056	4342
1707955080	28.08	0.18	0.66	27.972	28.5	0.00040936	33515
1707868680	27.897	-0.36	-1.27	28.3	28.543	27.348	509
1707782280	28.257	0.72	2.60	27.486	28.43	27.043	1643
1707695880	27.542	0.07	0.27	27.493	28.403	27.323	1201
1707609480	27.468	-0.05	-0.18	27.612	27.635	26.95	866
1707523080	27.518	0.54	2.02	26.849	27.717	26.849	440
1707436680	26.974	0	0.00	26.974	26.974	26.974	0
1707350280	26.974	0.66	2.52	26.255	26.999	26	631
1707263880	26.312	-0.97	-3.56	27.196	27.468	26.289	1206
1707177480	27.282	0.53	1.98	26.825	27.513	26.524	121
1707091080	26.752	-0.94	-3.39	27.608	27.738	26.722	157
1707004680	27.691	1.06	3.98	27.605	27.9	27.253	347
1706918280	26.632	0	0.00	26.632	26.632	26.632	0
1706831880	26.632	0	0.00	26.632	26.632	26.632	0
1706745480	26.632	-0.87	-3.17	27.356	27.654	26.303	441
1706659080	27.503	-0.61	-2.16	28.005	28.667	27.357	439
1706572680	28.109	0.47	1.70	27.564	28.216	27.177	341
1706486280	27.64	-0.44	-1.56	28.193	28.607	27.354	339
1706399880	28.077	0.36	1.30	27.766	28.12	27.521	207
1706313480	27.716	0.71	2.61	26.88	28.1	26.831	766
1706227080	27.01	-0.17	-0.63	27.06	27.172	26.407	473
1706140680	27.182	0.21	0.79	26.87	27.657	26.552	659
1706054280	26.968	-0.56	-2.03	27.774	28.084	25.792	1017
1705967880	27.526	-1	-3.51	28.715	28.82	27.3	704
1705881480	28.527	-0.3	-1.04	28.765	29.853	28.527	1100
1705795080	28.827	0.9	3.22	27.556	28.983	27.359	1387

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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