Dash Historical Data - DASHUSD

Name Symbol Market Market Cap ($) Algorithm
Dash DASHUSD Crypto 589,794,192 X11
  Change % Change Current Price Bid Offer
  -0.870 -1.33% 64.42 64.14 64.41
High Low Open Prev. Close 52 Week Range
74.00 62.90 65.29 65.29 28.00 - 498.00
Exchange Time Size Trade Price Currency
GDAX 06:43:50 0.017000 64.42 USD
Price x Volume Volume Base Symbol Related Pairs
175,371.50 2,700.68 DASH DASHEUR DASHGBP DASHBTC

DASHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week70.0774.0062.902,187.55-5.65-8.06%
1 Month67.47146.6460.624,586.05-3.05-4.52%
3 Months90.44146.6460.624,618.93-26.02-28.77%
6 Months173.11498.0060.623,075.17-108.69-62.79%
1 Year107.14498.0028.002,731.87-42.72-39.87%
3 Years8.494,000.008.34127,526.0855.93658.39%
5 Years2.264,000.001.0594,640.8762.162,746.01%

DASHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 64.95 -2.85 -4.20% 64.18 70.50 62.90 2,743.00
Nov 18 2019 67.80 0.00000000 0.00% 67.66 71.00 63.00 2,676.00
Nov 17 2019 67.80 -0.250 -0.37% 68.03 68.39 67.06 1,461.00
Nov 16 2019 68.05 0.050 0.07% 67.95 71.00 67.11 2,176.00
Nov 15 2019 68.00 -0.880 -1.28% 68.83 70.99 65.00 1,171.00
Nov 14 2019 68.88 -0.940 -1.35% 69.56 70.64 68.12 2,648.00
Nov 13 2019 69.82 -0.480 -0.68% 70.07 72.90 68.79 2,435.00
Nov 12 2019 70.30 0.420 0.60% 69.87 73.00 68.60 2,573.00
Nov 11 2019 69.88 -1.62 -2.27% 71.74 79.40 69.18 6,089.00
Nov 10 2019 71.50 1.93 2.77% 69.73 78.67 69.00 6,197.00
Nov 09 2019 69.57 -0.260 -0.37% 69.45 75.00 68.00 2,262.00
Nov 08 2019 69.83 -2.39 -3.31% 71.83 73.00 60.80 5,886.00
Nov 07 2019 72.22 -2.09 -2.81% 74.52 91.00 71.34 4,664.00
Nov 06 2019 74.31 -0.430 -0.58% 74.69 146.64 72.10 5,789.00
Nov 05 2019 74.74 2.06 2.83% 72.72 78.19 70.15 6,029.00
Nov 04 2019 72.68 1.43 2.01% 71.34 74.90 70.71 3,369.00
Nov 03 2019 71.25 -1.09 -1.51% 72.44 76.40 70.66 2,187.00
Nov 02 2019 72.34 0.400 0.56% 72.06 76.65 71.34 2,801.00
Nov 01 2019 71.94 0.360 0.50% 70.69 74.80 70.02 3,113.00
Oct 31 2019 71.58 -0.780 -1.08% 74.78 74.78 69.94 1,785.00
Oct 30 2019 72.36 -0.860 -1.17% 73.37 74.99 71.17 3,588.00
Oct 29 2019 73.22 1.34 1.86% 71.94 76.37 71.22 3,876.00
Oct 28 2019 71.88 0.190 0.27% 72.40 77.07 67.60 8,745.00
Oct 27 2019 71.69 1.07 1.52% 70.47 80.00 67.55 9,474.00
Oct 26 2019 70.62 0.540 0.77% 70.70 80.00 63.80 14,051.00
Oct 25 2019 70.08 7.58 12.13% 62.10 70.50 61.14 9,457.00
Oct 24 2019 62.50 -0.130 -0.21% 62.81 67.47 60.62 3,051.00
Oct 23 2019 62.63 -4.63 -6.88% 67.47 67.47 60.62 8,102.00
Oct 22 2019 67.26 -1.66 -2.41% 68.86 95.00 66.68 4,393.00
Oct 21 2019 68.92 1.42 2.10% 69.32 71.39 65.00 3,026.00
Oct 20 2019 67.50 0.00000000 0.00% 67.50 71.39 66.06 840.00
Oct 19 2019 67.50 -0.270 -0.40% 68.00 70.80 66.02 2,173.00
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:20191120 11:44:18