DASHUSD

Dash Historical Data

Name Symbol Market Market Cap ($) Algorithm
Dash DASHUSD Crypto 655,244,038 X11
  Change % Change Current Price Bid Offer
-2.36 -3.84% 59.11 59.07 59.12
Open High Low Prev. Close 52 Week Range
61.48 61.63 58.55 61.47 28.79 - 138.62
Exchange Time Size Trade Price Currency
GDAX 14:41:44 14.84 59.11 USD
Price x Volume Volume Base Symbol Related Pairs
305,281.43 5,091.91 DASH DASHEUR DASHGBP DASHBTC

DASHUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week50.5564.7450.5115,930.758.5616.93%
1 Month46.3364.7445.1710,736.8912.7827.58%
3 Months33.6764.7431.4510,160.4325.4475.56%
6 Months49.4264.7428.799,919.099.6919.61%
1 Year103.03138.6228.7914,903.80-43.92-42.63%
3 Years110.36580.0028.7925,428.41-51.25-46.44%
5 Years544.974,000.0028.0034,854.04-485.86-89.15%

DASHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 04 2023 61.35 -1.66 -2.63% 63.07 63.29 61.10 4,523.00
Feb 03 2023 63.01 1.74 2.84% 61.50 64.69 60.91 12,658.00
Feb 02 2023 61.27 -1.65 -2.62% 62.88 64.74 60.62 9,531.00
Feb 01 2023 62.92 2.66 4.41% 60.50 63.72 57.98 9,163.00
Jan 31 2023 60.26 1.03 1.74% 59.32 62.50 58.69 19,534.00
Jan 30 2023 59.23 2.50 4.41% 56.74 60.70 55.48 28,602.00
Jan 29 2023 56.73 6.03 11.89% 50.55 58.21 50.51 27,500.00
Jan 28 2023 50.70 -0.920 -1.78% 51.70 52.50 49.99 3,978.00
Jan 27 2023 51.62 0.760 1.49% 50.69 52.17 49.57 6,640.00
Jan 26 2023 50.86 0.210 0.41% 50.58 51.17 49.39 2,780.00
Jan 25 2023 50.65 1.73 3.54% 49.10 51.86 48.34 4,604.00
Jan 24 2023 48.92 -3.07 -5.90% 52.04 53.86 48.16 5,203.00
Jan 23 2023 51.99 0.490 0.95% 54.04 54.04 51.50 7,436.00
Jan 22 2023 51.50 -0.960 -1.83% 52.68 53.44 50.38 6,331.00
Jan 21 2023 52.46 0.880 1.71% 51.88 54.00 50.59 8,151.00
Jan 20 2023 51.58 2.63 5.37% 49.06 52.75 48.89 16,773.00
Jan 19 2023 48.95 2.13 4.55% 46.76 49.15 45.17 2,618.00
Jan 18 2023 46.82 -2.58 -5.22% 49.68 50.07 45.85 9,150.00
Jan 17 2023 49.40 0.190 0.39% 48.82 50.42 48.36 7,145.00
Jan 16 2023 49.21 -2.37 -4.59% 52.63 52.92 47.42 24,645.00
Jan 15 2023 51.58 -0.070 -0.14% 51.78 52.47 49.71 6,549.00
Jan 14 2023 51.65 0.210 0.41% 51.64 54.26 49.91 13,782.00
Jan 13 2023 51.44 2.14 4.34% 49.51 52.52 48.61 17,150.00
Jan 12 2023 49.30 0.370 0.76% 49.05 61.00 47.17 10,548.00
Jan 11 2023 48.93 0.580 1.20% 46.03 49.13 46.03 8,523.00
Jan 10 2023 48.35 -0.550 -1.12% 48.96 49.66 47.62 6,758.00
Jan 09 2023 48.90 1.34 2.82% 47.49 50.71 47.49 13,281.00
Jan 08 2023 47.56 1.25 2.70% 46.33 47.99 45.70 7,059.00
Jan 07 2023 46.31 0.290 0.63% 45.92 46.97 45.68 6,696.00
Jan 06 2023 46.02 1.14 2.54% 44.83 46.07 43.85 7,476.00
Jan 05 2023 44.88 -0.880 -1.92% 45.93 47.79 43.40 9,463.00
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20230205 19:41:46