Dash Historical Data - DASHUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Dash (Cryptocurrency:DASHUSD)
Dash (Cryptocurrency:DASHUSD) Historical

Dash (DASHUSD)

31.47

-0.270

( -0.85% )

Updated: 01:30:53

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	3.11	10.9661495063	28.36	31.95	26.59	7833.52905859	CX
4	-6.47	-17.053241961	37.94	40.82	25.24	11016.6324198	CX
12	3.44	12.2725651088	28.03	45	25.24	13935.4405094	CX
26	4.96	18.7099207846	26.51	45	25.24	12130.5921742	CX
52	-18.77	-37.3606687898	50.24	53.42	23.1	8608.9047809	CX
156	-242.92	-88.5309231386	274.39	478.6	23.1	16226.9930823	CX
260	-91.16	-74.3374378211	122.63	580	23.1	18781.2411221	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713829800	31.68	1.03	3.36	28.72	31.95	28.72	5476
1713743400	30.65	-0.75	-2.39	31.52	31.64	30.1	3802
1713657000	31.4	1.69	5.69	29.62	31.55	29.34	4987
1713570600	29.71	0.67	2.31	29.04	30.39	26.99	8249
1713484200	29.04	1.46	5.29	27.52	29.33	27.06	9169
1713397800	27.58	-0.62	-2.20	28.19	29.05	26.59	9497
1713311400	28.2	-0.21	-0.74	28.36	29.1	26.8	13652
1713225000	28.41	-1.83	-6.05	30	31.44	27.23	11788
1713138600	30.24	1.87	6.59	28.28	30.39	27.27	19597
1713052200	28.37	-3.53	-11.07	31.83	32.37	25.24	29371
1712965800	31.9	-4.94	-13.41	36.83	38.49	28.68	45426
1712879400	36.84	-0.07	-0.19	36.89	37.72	36.29	5071
1712793000	36.91	-0.13	-0.35	36.84	37.25	35.25	6823
1712706600	37.04	-2.14	-5.46	39.32	39.39	36.88	9460
1712620200	39.18	1.79	4.79	37.5	39.6	37.03	7690
1712533800	37.39	0.19	0.51	37.12	37.97	36.89	5595
1712447400	37.2	1.16	3.22	35.85	37.5	35.83	4077
1712361000	36.04	-0.87	-2.36	36.92	37.28	35.23	8302
1712274600	36.91	1.1	3.07	35.6	37.59	35.14	6889
1712188200	35.81	-0.21	-0.58	36.07	37	34.86	7807
1712101800	36.02	-1.84	-4.86	37.75	37.75	34	9717
1712015400	37.86	-2.24	-5.59	39.99	40.53	36.76	10981
1711929000	40.1	1.36	3.51	38.71	40.52	38.67	8469
1711842600	38.74	-1.08	-2.71	39.76	40.31	38.47	7694
1711756200	39.82	1.48	3.86	38.29	40.82	37.86	13238
1711669800	38.34	0.58	1.54	37.96	39.05	37.35	8644
1711583400	37.76	-0.93	-2.40	38.74	39.18	36.44	9744
1711497000	38.69	0.81	2.14	37.94	39.53	37.5	17240
1711410600	37.88	0.87	2.35	37.04	38.36	36.6	13609
1711324200	37.01	1.05	2.92	35.75	37.39	35.45	5678
1711237800	35.96	1.15	3.30	34.91	36.36	34.56	6974
1711151400	34.81	-0.94	-2.63	35.63	36.76	34.04	10153
1711065000	35.75	-0.01	-0.03	35.61	36.31	34.79	9266
1710978600	35.76	2.91	8.86	32.89	36.23	31.61	12213
1710892200	32.85	-2.59	-7.31	35.45	35.8	31.51	23113
1710805800	35.44	-1.65	-4.45	37.05	37.44	34	15344
1710719400	37.09	1.06	2.94	36.34	38.7	34.14	14557
1710633000	36.03	-2.88	-7.40	39.04	39.45	35.29	12101
1710546600	38.91	-1.75	-4.30	40.77	41.23	35.79	29714
1710460200	40.66	-2.05	-4.80	42.94	42.94	38.3	15761
1710373800	42.71	0.25	0.59	42.52	44.1	41.94	17154
1710287400	42.46	-0.77	-1.78	43.21	43.94	39.8	24803
1710201000	43.23	3.1	7.72	40.27	45	37.94	50978
1710114600	40.13	-0.42	-1.04	40.46	43.64	39.25	19394
1710028200	40.55	0.01	0.02	40.62	41.49	39.78	16208
1709941800	40.54	1.27	3.23	39.27	42.2	37.38	31728
1709855400	39.27	0.48	1.24	38.62	39.85	37.63	24234
1709769000	38.79	3.17	8.90	35.51	39.04	34.76	22759
1709682600	35.62	-3.67	-9.34	39.03	41.6	30.56	58161
1709596200	39.29	1.46	3.86	38	41.89	36.92	31199
1709509800	37.83	-2	-5.02	39.74	39.97	34.25	28440
1709423400	39.83	5.76	16.91	34.02	40.91	33.77	40398
1709337000	34.07	2.03	6.34	32.07	35.25	32.07	14886
1709250600	32.04	0.85	2.73	31.2	33.84	30.91	22297
1709164200	31.19	-0.86	-2.68	32.12	33.03	28.42	37285
1709077800	32.05	0.11	0.34	31.85	32.93	31.3	22200
1708991400	31.94	0.97	3.13	30.91	33.09	29.95	27113
1708905000	30.97	0.49	1.61	30.45	31.01	29.72	7312
1708818600	30.48	0.91	3.08	29.6	31	29.11	13429
1708732200	29.57	-0.08	-0.27	29.65	30.28	28.77	6973
1708645800	29.65	0.2	0.68	29.4	30.97	28.83	9401
1708559400	29.45	-0.46	-1.54	29.89	30.09	28.25	6484
1708473000	29.91	-0.17	-0.57	30.06	30.86	28.67	11038
1708386600	30.08	0.37	1.25	29.77	30.35	29.51	8211
1708300200	29.71	-0.46	-1.52	30.25	30.59	29.41	8215
1708213800	30.17	1.08	3.71	29.04	30.26	28.38	7839
1708127400	29.09	0.1	0.34	29.07	29.44	28.16	10339
1708041000	28.99	0.89	3.17	28.17	29.77	27.97	13113
1707954600	28.1	0.18	0.64	27.95	28.48	27.5	8210
1707868200	27.92	-0.35	-1.24	28.31	28.46	27.13	4896
1707781800	28.27	0.77	2.80	27.5	28.71	27.04	9519
1707695400	27.5	0.02	0.07	27.51	28.39	27.02	17449
1707609000	27.48	-0.03	-0.11	27.62	27.67	26.78	4780
1707522600	27.51	0.59	2.19	26.89	27.73	26.85	5961
1707436200	26.92	-0.06	-0.22	26.98	27.11	26.45	5699
1707349800	26.98	0.7	2.66	26.21	27.09	26	11108
1707263400	26.28	-0.94	-3.45	27.22	27.46	26.27	6693
1707177000	27.22	0.5	1.87	26.77	27.49	26.42	3113
1707090600	26.72	-0.95	-3.43	27.65	27.71	26.68	2877
1707004200	27.67	0.11	0.40	27.61	27.9	27.26	3081
1706917800	27.56	0.28	1.03	27.22	27.58	26.96	3380
1706831400	27.28	0.62	2.33	26.61	27.38	26.03	6241
1706745000	26.66	-0.82	-2.98	27.53	27.68	26.3	4383
1706658600	27.48	-0.64	-2.28	28.03	28.67	27.38	4622
1706572200	28.12	0.49	1.77	27.53	28.18	27.13	6846
1706485800	27.63	-0.46	-1.64	28.1	28.57	27.35	4793
1706399400	28.09	0.42	1.52	27.67	28.1	27.54	1829
1706313000	27.67	0.72	2.67	26.99	28.13	26.85	4303
1706226600	26.95	-0.27	-0.99	27.06	27.24	26.38	4162
1706140200	27.22	0.32	1.19	26.87	27.67	25.8	7631
1706053800	26.9	-0.63	-2.29	27.53	28.29	25.78	9508

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