DASH-USD - DigitalCash USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201991.1696.5490.6294.6494.64412,598
Aug 22, 201990.1992.3488.3691.5891.58228,732
Aug 21, 201994.0694.2287.1590.1990.19600,230
Aug 20, 201997.5797.5893.6394.0694.06194,265
Aug 19, 201995.0097.5794.1497.5797.57450,380
Aug 18, 201992.01103.1991.5195.0095.00450,160
Aug 17, 201993.8194.4291.0692.0192.01290,545
Aug 16, 201994.7295.7291.5093.8193.81514,177
Aug 15, 201996.5097.5591.2294.7294.72958,257
Aug 14, 2019101.84102.5195.4996.5096.501,485,972
Aug 13, 2019104.67107.91100.71101.84101.841,001,607
Aug 12, 2019106.68106.85102.43104.67104.67403,700
Aug 11, 201999.21110.8299.06106.68106.681,218,032
Aug 10, 2019103.82104.4697.4999.2199.21717,713
Aug 09, 2019105.73105.77102.84103.82103.82806,669
Aug 08, 2019107.36107.58103.82105.73105.73837,879
Aug 07, 2019106.57110.82105.95107.36107.36670,218
Aug 06, 2019110.28111.32104.13106.57106.571,483,263
Aug 05, 2019106.14112.65106.07110.28110.281,093,840
Aug 04, 2019106.45107.21103.17106.14106.14568,329
Aug 03, 2019105.07107.95105.01106.45106.45363,482
Aug 02, 2019106.88109.40104.33105.07105.071,126,288
Aug 01, 2019108.57110.63104.87106.88106.88373,975
Jul 31, 2019105.43108.57104.88108.57108.57731,021
Jul 30, 2019105.78107.85103.92105.43105.43370,259
Jul 29, 2019108.01110.00104.30105.78105.78390,317
Jul 28, 2019110.66112.31102.72108.01108.01571,199
Jul 27, 2019115.33117.11108.45110.66110.66478,622
Jul 26, 2019114.97115.78112.18115.33115.33329,529
Jul 25, 2019109.73116.23109.14114.97114.97677,247
Jul 24, 2019109.56111.51107.14109.73109.73545,833
Jul 23, 2019114.16128.35109.03109.56109.56622,268
Jul 22, 2019118.65119.04112.21114.16114.16908,190
Jul 21, 2019116.78119.20115.61118.65118.65924,016
Jul 20, 2019112.34120.56112.31116.78116.781,130,389
Jul 19, 2019109.86114.04106.71112.34112.341,698,599
Jul 18, 2019102.40111.6599.66109.86109.861,172,136
Jul 17, 201999.98118.7695.59102.40102.401,675,360
Jul 16, 2019121.11123.3199.1299.9899.981,405,229
Jul 15, 2019123.25124.11117.09121.11121.111,173,514
Jul 14, 2019140.00140.92122.56123.25123.25893,906
Jul 13, 2019142.80144.52136.45140.00140.001,126,577
Jul 12, 2019142.34148.30141.66142.80142.80601,985
Jul 11, 2019150.44150.55135.52142.34142.341,276,841
Jul 10, 2019156.21157.94143.47150.44150.441,325,355
Jul 09, 2019159.11161.84152.76156.21156.211,214,131
Jul 08, 2019157.79160.26156.61159.11159.11819,082
Jul 07, 2019154.32159.63153.23157.79157.79489,414
Jul 06, 2019153.99158.30153.57154.32154.32580,589
Jul 05, 2019155.61156.04151.51153.99153.99921,381
Jul 04, 2019158.06162.13153.85155.61155.611,261,829
Jul 03, 2019152.34158.35152.34158.06158.061,244,763
Jul 02, 2019154.33155.22146.00152.34152.341,203,710
Jul 01, 2019156.41161.52147.08154.33154.331,098,689
Jun 30, 2019169.45171.53154.82156.41156.411,151,962
Jun 29, 2019169.79170.35162.40169.45169.45768,230
Jun 28, 2019155.80171.21152.88169.79169.792,246,595
Jun 27, 2019172.29174.79148.27155.80155.803,141,767
Jun 26, 2019176.64186.29165.91172.29172.295,060,787
Jun 25, 2019175.77179.90173.73176.64176.641,827,928
Jun 24, 2019174.67179.06170.38175.77175.771,338,917
Jun 23, 2019176.55180.75171.34174.67174.672,752,033
Jun 22, 2019167.44181.09165.99176.55176.554,065,084
Jun 21, 2019162.17168.04161.30167.44167.44991,774
Jun 20, 2019162.22163.14158.56162.17162.17866,462
Jun 19, 2019158.29162.39157.89162.22162.221,039,278
Jun 18, 2019158.44166.11155.12158.29158.292,720,401
Jun 17, 2019156.19160.16155.46158.44158.44903,164
Jun 16, 2019154.45160.84153.39156.19156.191,606,555
Jun 15, 2019153.85156.81152.96154.45154.45854,468
Jun 14, 2019153.30155.42149.82153.85153.85957,391
Jun 13, 2019156.73159.43152.94153.30153.30762,004
Jun 12, 2019147.54158.18146.80156.73156.731,284,131
Jun 11, 2019151.08151.09143.57147.54147.541,277,755
Jun 10, 2019142.25151.26140.61151.08151.081,235,069
Jun 09, 2019145.70146.63140.01142.25142.25726,696
Jun 08, 2019149.40149.86143.48145.70145.70749,774
Jun 07, 2019143.96152.53142.22149.40149.401,337,831
Jun 06, 2019147.53148.97139.20143.96143.96901,528
Jun 05, 2019143.82149.49142.68147.53147.53950,785
Jun 04, 2019156.15156.25140.72143.82143.822,131,085
Jun 03, 2019164.68164.68153.65156.15156.151,221,954
Jun 02, 2019162.85167.18161.74164.68164.68559,984
Jun 01, 2019165.60166.92161.74162.85162.85739,676
May 31, 2019162.69165.92157.19165.60165.601,161,507
May 30, 2019168.64176.03156.24162.69162.692,809,995
May 29, 2019168.72174.26161.34168.64168.641,616,155
May 28, 2019166.42172.42161.60168.72168.721,471,503
May 27, 2019162.22169.85162.22166.42166.421,593,011
May 26, 2019153.58165.85151.66162.22162.221,849,296
May 25, 2019155.97159.59153.58153.58153.581,033,869
May 24, 2019154.05166.16153.52155.97155.971,994,854
May 23, 2019154.27156.20145.90154.05154.052,789,946
May 22, 2019166.20167.58151.54154.27154.271,776,892
May 21, 2019167.96169.03160.29166.20166.201,284,143
May 20, 2019172.78176.73157.15167.96167.964,143,191
May 19, 2019141.00176.63140.76172.78172.784,699,255
May 18, 2019140.35144.27134.54141.00141.001,147,218
May 17, 2019148.20149.66129.96140.35140.353,081,411
May 16, 2019153.20162.86144.09148.20148.203,226,599
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...