Dash Historical Data - DASHUSD

Name Symbol Market Market Cap ($) Algorithm
Dash DASHUSD Crypto 960,197,381 X11
  Change % Change Current Price Bid Offer
-5.71 -5.26% 102.78 103.33 103.64
High Low Open Prev. Close 52 Week Range
111.36 100.00 108.21 108.49 28.00 - 498.00
Exchange Time Size Trade Price Currency
KRKN 18:43:25 1.55 102.78 USD
Price x Volume Volume Base Symbol Related Pairs
204,707.56 1,979.49 DASH DASHEUR DASHGBP DASHBTC

DASHUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week111.81132.2898.416,950.44-9.03-8.08%
1 Month110.96137.9197.0021,544.70-8.18-7.37%
3 Months53.24155.0038.1324,116.8949.5493.05%
6 Months93.73498.0038.1313,655.289.059.66%
1 Year88.72498.0028.008,017.7114.0615.85%
3 Years26.234,000.0023.61113,804.4176.55291.78%
5 Years2.944,000.002.0393,709.6699.843,399.48%

DASHUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2020 107.88 3.42 3.27% 104.46 111.94 103.95 956.00
Feb 22 2020 104.46 -3.62 -3.35% 107.82 109.40 103.12 1,556.00
Feb 21 2020 108.08 3.16 3.01% 104.38 113.40 103.68 3,230.00
Feb 20 2020 104.92 -1.09 -1.03% 105.12 115.00 98.41 3,670.00
Feb 19 2020 106.01 -9.99 -8.61% 115.50 132.28 104.37 3,076.00
Feb 18 2020 116.00 1.35 1.18% 114.98 131.11 101.61 15,560.00
Feb 17 2020 114.65 1.71 1.51% 111.81 124.39 99.79 20,601.00
Feb 16 2020 112.94 -7.21 -6.00% 120.00 124.39 99.79 20,482.00
Feb 15 2020 120.15 -13.36 -10.01% 133.16 133.71 115.57 18,522.00
Feb 14 2020 133.51 2.07 1.57% 133.90 134.45 122.10 51,112.00
Feb 13 2020 131.44 -1.93 -1.45% 133.90 135.98 126.74 39,161.00
Feb 12 2020 133.37 2.79 2.14% 129.70 137.91 129.48 21,733.00
Feb 11 2020 130.58 3.23 2.54% 127.95 133.68 123.76 26,835.00
Feb 10 2020 127.35 -0.790 -0.62% 128.36 130.80 122.52 18,524.00
Feb 09 2020 128.14 1.59 1.26% 126.50 131.98 111.99 19,048.00
Feb 08 2020 126.55 8.10 6.84% 118.70 131.98 111.99 53,379.00
Feb 07 2020 118.45 -1.14 -0.95% 120.03 122.78 116.70 12,875.00
Feb 06 2020 119.59 -2.60 -2.13% 122.50 124.42 109.69 22,288.00
Feb 05 2020 122.19 11.76 10.65% 110.36 124.42 109.61 24,754.00
Feb 04 2020 110.43 -4.61 -4.01% 115.11 116.70 108.04 15,467.00
Feb 03 2020 115.04 0.620 0.54% 114.55 118.96 97.00 11,354.00
Feb 02 2020 114.42 -2.05 -1.76% 116.46 119.50 112.11 14,943.00
Feb 01 2020 116.47 0.520 0.45% 115.69 124.50 112.82 13,067.00
Jan 31 2020 115.95 -5.75 -4.72% 122.36 124.50 112.82 22,927.00
Jan 30 2020 121.70 -0.410 -0.34% 121.24 128.21 114.38 34,969.00
Jan 29 2020 122.11 6.37 5.50% 115.88 128.21 113.04 39,526.00
Jan 28 2020 115.74 3.14 2.79% 114.00 117.66 110.77 20,800.00
Jan 27 2020 112.60 1.63 1.47% 110.96 125.00 100.14 52,821.00
Jan 26 2020 110.97 8.93 8.75% 100.20 112.93 100.05 30,972.00
Jan 25 2020 102.04 1.81 1.81% 100.40 104.00 93.03 4,873.00
Jan 24 2020 100.23 -1.39 -1.37% 100.39 104.00 93.03 45,288.00
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:20200224 23:59:50