ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DASHUSDT Dash

27.68
-0.140014 (-0.50%)
21:20:41 - Realtime Data

DASHUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2024 27.82 -0.740 -2.59% 28.55 28.69 27.71 4,283.00
May 11 2024 28.56 -0.610 -2.09% 29.17 29.39 28.56 4,168.00
May 10 2024 29.17 -0.830 -2.76% 29.95 30.33 28.78 6,846.00
May 09 2024 30.00 0.590 2.02% 29.45 30.18 28.80 6,099.00
May 08 2024 29.41 0.800 2.79% 28.62 29.67 28.22 8,466.00
May 07 2024 28.61 -0.460 -1.58% 29.09 29.38 28.54 6,934.00
May 06 2024 29.07 -0.170 -0.58% 29.25 30.02 28.75 9,312.00
May 05 2024 29.24 0.020 0.07% 29.23 29.56 28.70 8,088.00
May 04 2024 29.22 -0.500 -1.68% 29.75 29.91 29.21 5,571.00
May 03 2024 29.72 0.610 2.10% 29.15 30.15 28.80 6,987.00
May 02 2024 29.11 0.490 1.71% 28.61 29.46 27.86 7,681.00
May 01 2024 28.62 0.530 1.89% 28.07 28.69 26.54 10,972.00
Apr 30 2024 28.09 -1.36 -4.63% 29.45 29.71 27.03 10,759.00
Apr 29 2024 29.45 0.090 0.31% 29.34 29.65 28.34 9,129.00
Apr 28 2024 29.36 -0.240 -0.80% 29.64 30.20 29.22 6,473.00
Apr 27 2024 29.60 -0.650 -2.15% 30.27 30.45 28.93 8,802.00
Apr 26 2024 30.25 -0.260 -0.85% 30.54 30.71 29.61 5,667.00
Apr 25 2024 30.51 0.410 1.36% 30.04 30.99 29.50 7,904.00
Apr 24 2024 30.10 -1.14 -3.65% 31.26 32.27 29.64 11,937.00
Apr 23 2024 31.24 -0.460 -1.44% 31.69 32.07 31.03 9,383.00
Apr 22 2024 31.70 1.06 3.45% 30.69 31.91 30.59 9,502.00
Apr 21 2024 30.64 -0.820 -2.60% 31.40 31.64 30.09 7,923.00
Apr 20 2024 31.46 1.89 6.38% 29.54 31.55 29.30 7,193.00
Apr 19 2024 29.57 0.540 1.87% 29.01 30.40 27.02 11,193.00
Apr 18 2024 29.03 1.45 5.25% 27.60 29.29 27.05 10,107.00
Apr 17 2024 27.58 -0.620 -2.21% 28.19 28.41 26.65 11,713.00
Apr 16 2024 28.20 -0.240 -0.84% 28.44 28.82 26.78 11,444.00
Apr 15 2024 28.44 -1.66 -5.51% 29.97 31.40 27.21 17,854.00
Apr 14 2024 30.10 1.90 6.75% 28.16 30.38 27.24 27,376.00
Apr 13 2024 28.20 -3.63 -11.41% 31.74 32.36 25.24 38,993.00
Apr 12 2024 31.83 -5.04 -13.67% 36.80 38.45 29.55 31,103.00
Apr 11 2024 36.87 -0.110 -0.30% 36.94 37.50 36.28 7,287.00
Apr 10 2024 36.98 -0.020 -0.05% 36.94 37.23 35.37 9,517.00
Apr 09 2024 37.00 -2.18 -5.57% 39.24 39.46 36.88 11,680.00
Apr 08 2024 39.18 1.72 4.58% 37.46 39.53 37.02 11,039.00
Apr 07 2024 37.47 0.370 0.99% 37.10 37.96 36.84 7,187.00
Apr 06 2024 37.10 1.18 3.30% 35.88 37.49 35.77 6,645.00
Apr 05 2024 35.92 -1.08 -2.93% 36.98 37.24 35.23 8,223.00
Apr 04 2024 37.00 1.35 3.78% 35.58 37.41 35.11 15,934.00
Apr 03 2024 35.65 -0.310 -0.87% 35.99 36.97 34.86 11,232.00
Apr 02 2024 35.96 -1.79 -4.73% 37.76 37.77 34.52 16,385.00
Apr 01 2024 37.75 -2.29 -5.72% 39.98 40.51 36.78 14,974.00
Mar 31 2024 40.04 1.26 3.25% 38.75 40.11 38.67 9,151.00
Mar 30 2024 38.78 -1.03 -2.59% 39.85 40.06 38.45 10,673.00
Mar 29 2024 39.81 1.52 3.97% 38.31 40.54 37.83 19,778.00
Mar 28 2024 38.29 0.390 1.04% 37.89 39.06 37.40 10,785.00
Mar 27 2024 37.90 -0.920 -2.38% 38.80 39.21 36.71 14,465.00
Mar 26 2024 38.82 0.800 2.10% 38.01 39.53 37.53 16,935.00
Mar 25 2024 38.02 1.00 2.71% 37.01 38.35 36.56 12,636.00
Mar 24 2024 37.02 1.31 3.66% 35.66 37.40 35.43 8,880.00
Mar 23 2024 35.71 0.730 2.10% 34.98 36.35 34.55 8,621.00
Mar 22 2024 34.98 -0.740 -2.07% 35.63 36.75 34.04 13,182.00
Mar 21 2024 35.72 -0.070 -0.20% 35.69 36.29 34.82 10,592.00
Mar 20 2024 35.79 3.05 9.33% 32.76 36.22 31.65 15,975.00
Mar 19 2024 32.74 -2.70 -7.61% 35.43 35.80 31.58 22,843.00
Mar 18 2024 35.43 -1.72 -4.62% 37.13 37.45 34.56 11,273.00
Mar 17 2024 37.15 1.05 2.92% 36.15 37.71 34.18 15,329.00
Mar 16 2024 36.10 -2.71 -6.99% 38.92 39.46 35.39 15,498.00
Mar 15 2024 38.81 -1.83 -4.50% 40.74 41.28 35.83 27,518.00
Mar 14 2024 40.64 -2.24 -5.22% 42.91 42.92 38.77 18,767.00
Mar 13 2024 42.88 0.370 0.87% 42.57 44.06 41.90 18,270.00
Mar 12 2024 42.51 -0.590 -1.37% 43.13 43.90 40.01 23,224.00
Mar 11 2024 43.10 2.82 7.00% 40.30 44.16 38.03 35,254.00
Mar 10 2024 40.28 -0.080 -0.20% 40.42 41.37 39.12 23,010.00
Mar 09 2024 40.36 -0.180 -0.44% 40.48 41.03 39.69 14,991.00
Mar 08 2024 40.54 1.34 3.41% 39.21 40.88 37.34 21,757.00
Mar 07 2024 39.20 0.460 1.19% 38.40 39.82 38.03 18,435.00
Mar 06 2024 38.74 3.34 9.43% 35.52 38.97 34.76 24,379.00
Mar 05 2024 35.41 -3.75 -9.59% 39.20 41.22 31.76 45,763.00
Mar 04 2024 39.16 1.15 3.04% 38.04 40.12 37.62 28,466.00
Mar 03 2024 38.01 -1.66 -4.18% 40.05 40.05 34.94 31,375.00
Mar 02 2024 39.66 5.57 16.35% 33.90 40.75 33.84 43,663.00
Mar 01 2024 34.09 2.14 6.70% 32.03 34.20 32.01 17,733.00
Feb 29 2024 31.95 0.750 2.40% 31.21 33.81 31.01 25,602.00
Feb 28 2024 31.20 -0.880 -2.74% 32.09 32.94 29.33 28,041.00
Feb 27 2024 32.08 0.260 0.82% 31.78 32.49 31.54 16,521.00
Feb 26 2024 31.82 0.860 2.78% 30.92 31.90 29.95 13,455.00
Feb 25 2024 30.96 0.500 1.63% 30.44 30.99 29.75 10,695.00
Feb 24 2024 30.46 1.03 3.51% 29.50 30.75 29.08 13,340.00
Feb 23 2024 29.43 -0.180 -0.61% 29.69 29.82 28.79 7,582.00
Feb 22 2024 29.61 0.210 0.71% 29.42 30.96 28.82 11,722.00
Feb 21 2024 29.40 -0.440 -1.47% 29.82 30.10 28.24 8,242.00
Feb 20 2024 29.84 -0.270 -0.90% 30.12 30.85 28.76 15,128.00
Feb 19 2024 30.11 0.400 1.35% 29.76 30.36 29.54 8,879.00
Feb 18 2024 29.71 -0.510 -1.69% 30.26 30.59 29.52 9,883.00
Feb 17 2024 30.22 1.21 4.17% 29.06 30.26 28.42 13,079.00
Feb 16 2024 29.01 -0.030 -0.10% 29.06 29.41 28.27 9,653.00
Feb 15 2024 29.04 0.950 3.38% 28.11 29.14 28.02 10,812.00
Feb 14 2024 28.09 0.240 0.86% 27.94 28.47 27.49 9,370.00
Feb 13 2024 27.85 -0.380 -1.35% 28.25 28.44 27.40 8,819.00

Your Recent History

Delayed Upgrade Clock