Dash Historical Data - DASHUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
GDAX
Dash (Coinbase:DASHUSD)
Dash (Coinbase:DASHUSD) Historical

Dash (DASHUSD)

30.58

0.540

( 1.80% )

Updated: 19:51:06

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
1714003080	30.04	-1.21	-3.87	31.29	32.27	29.61	8022
1713916680	31.25	-0.49	-1.54	31.71	32.1	31.04	5868
1713830280	31.74	1.1	3.59	30.84	31.95	30.65	5923
1713743880	30.64	-0.89	-2.82	31.52	31.64	30.1	3747
1713657480	31.53	1.91	6.45	29.6	31.55	29.34	4736
1713571080	29.62	0.56	1.93	29.04	30.39	26.99	8379
1713484680	29.06	1.46	5.29	27.52	29.33	27.06	8650
1713398280	27.6	-0.64	-2.27	28.19	29.05	26.59	8154
1713311880	28.24	-0.24	-0.84	28.36	29.1	26.8	12963
1713225480	28.48	-1.71	-5.66	30	31.44	27.23	10714
1713139080	30.19	1.85	6.53	28.28	30.39	27.27	18704
1713052680	28.34	-3.53	-11.08	31.83	32.34	25.24	27643
1712966280	31.87	-4.99	-13.54	36.84	38.49	28.68	36565
1712879880	36.86	-0.14	-0.38	36.94	37.72	36.29	5014
1712793480	37	-0.01	-0.03	36.88	37.25	35.25	6243
1712707080	37.01	-2.19	-5.59	39.32	39.39	36.88	8963
1712620680	39.2	1.75	4.67	37.5	39.59	37.03	7092
1712534280	37.45	0.33	0.89	37.13	37.97	36.89	4779
1712447880	37.12	1.14	3.17	35.85	37.5	35.83	3873
1712361480	35.98	-1.09	-2.94	36.92	37.28	35.23	8072
1712275080	37.07	1.42	3.98	35.6	37.59	35.14	6300
1712188680	35.65	-0.39	-1.08	36.07	37	34.86	7377
1712102280	36.04	-1.78	-4.71	37.75	37.75	34	9417
1712015880	37.82	-2.23	-5.57	39.99	40.53	36.76	10714
1711929480	40.05	1.27	3.27	38.71	40.52	38.67	7402
1711843080	38.78	-1.08	-2.71	39.85	40.31	38.47	7154
1711756680	39.86	1.55	4.05	38.31	40.82	37.86	11873
1711670280	38.31	0.39	1.03	37.96	39.05	37.35	7328
1711583880	37.92	-0.9	-2.32	38.74	39.17	36.6	8193
1711497480	38.82	0.81	2.13	37.94	39.53	37.5	12868
1711411080	38.01	1	2.70	37.04	38.36	36.6	8158
1711324680	37.01	1.29	3.61	35.66	37.39	35.45	5202
1711238280	35.72	0.65	1.85	34.94	36.3	34.56	6848
1711151880	35.07	-0.73	-2.04	35.63	36.73	34.04	9908
1711065480	35.8	-0.02	-0.06	35.61	36.31	34.79	8568
1710979080	35.82	3.16	9.68	32.91	36.23	31.61	10533
1710892680	32.66	-2.78	-7.84	35.45	35.8	31.51	21532
1710806280	35.44	-1.66	-4.47	37.05	37.42	34	15129
1710719880	37.1	1.03	2.86	36.25	38.7	34.14	13379
1710633480	36.07	-2.76	-7.11	38.92	39.45	35.29	10723
1710547080	38.83	-1.82	-4.48	40.77	41.23	35.82	18019
1710460680	40.65	-2.26	-5.27	42.94	42.94	38.3	14608
1710374280	42.91	0.41	0.96	42.45	44.1	41.97	15373
1710287880	42.5	-0.59	-1.37	43.19	43.94	39.8	22474
1710201480	43.09	2.79	6.92	40.27	45.95	37.94	36808
1710115080	40.3	-0.18	-0.44	40.48	43.64	39.25	17646
1710028680	40.48	-0.14	-0.34	40.67	41.49	39.78	14911
1709942280	40.62	1.39	3.54	39.3	42.2	37.38	29916
1709855880	39.23	0.39	1.00	38.66	39.85	37.63	23471
1709769480	38.84	3.39	9.56	35.46	39.04	34.76	21377
1709683080	35.45	-3.82	-9.73	38.98	41.6	30.56	52514
1709596680	39.27	1.22	3.21	38	41.89	37.04	28132
1709510280	38.05	-1.84	-4.61	39.72	39.85	34.25	26079
1709423880	39.89	5.99	17.67	34.02	41.05	33.77	35946
1709337480	33.9	1.93	6.04	32.07	35.25	32.07	13930
1709251080	31.97	0.72	2.30	31.22	33.84	30.91	19191
1709164680	31.25	-0.82	-2.56	32.11	33.03	28.61	34265
1709078280	32.07	0.24	0.75	31.85	32.93	31.3	20372
1708991880	31.83	0.87	2.81	30.91	33.09	29.95	27145
1708905480	30.96	0.48	1.57	30.45	31.01	29.72	6987
1708819080	30.48	1.01	3.43	29.6	31	29.11	11073
1708732680	29.47	-0.18	-0.61	29.66	30.28	28.79	5826
1708646280	29.65	0.19	0.64	29.41	30.97	28.83	8043
1708559880	29.46	-0.43	-1.44	29.81	30.09	28.25	5052
1708473480	29.89	-0.17	-0.57	30.16	30.86	28.73	9431
1708387080	30.06	0.33	1.11	29.77	30.35	29.51	7252
1708300680	29.73	-0.48	-1.59	30.27	30.59	29.41	7588
1708214280	30.21	1.17	4.03	29.07	30.29	28.4	7259
1708127880	29.04	-0.02	-0.07	29.07	29.44	28.16	9651
1708041480	29.06	0.97	3.45	28.17	29.77	27.97	11731
1707955080	28.09	0.19	0.68	27.95	28.58	27.5	8221
1707868680	27.9	-0.37	-1.31	28.28	28.46	27.13	4360
1707782280	28.27	0.72	2.61	27.5	28.71	27.04	5049
1707695880	27.55	0.05	0.18	27.51	28.39	27.02	15497
1707609480	27.5	0.01	0.04	27.59	27.67	26.78	4599
1707523080	27.49	0.6	2.23	26.89	27.73	26.85	4216
1707436680	26.89	-0.05	-0.19	26.99	27.1	26.45	5168
1707350280	26.94	0.62	2.36	26.21	27.09	26	7756
1707263880	26.32	-0.93	-3.41	27.21	27.46	26.27	4977
1707177480	27.25	0.42	1.57	26.77	27.49	26.53	3237
1707091080	26.83	-0.91	-3.28	27.65	27.71	26.68	2516
1707004680	27.74	0.13	0.47	27.61	27.9	27.26	2270
1706918280	27.61	0.35	1.28	27.22	27.65	26.96	3198
1706831880	27.26	0.63	2.37	26.71	27.38	26.03	4813
1706745480	26.63	-0.85	-3.09	27.53	27.68	26.3	3686
1706659080	27.48	-0.62	-2.21	28.03	28.67	27.4	3662
1706572680	28.1	0.5	1.81	27.53	28.18	27.13	4173
1706486280	27.6	-0.48	-1.71	28.08	28.57	27.35	4363
1706399880	28.08	0.41	1.48	27.73	28.1	27.54	1618
1706313480	27.67	0.68	2.52	26.99	28.13	26.85	3777
1706227080	26.99	-0.09	-0.33	27.06	27.24	26.38	3762

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