U.S. markets closed

Dash USD (DASH-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
29.66-0.33 (-1.11%)
A partir del 08:21PM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 may 202429.7529.8529.4829.6629.6633,246,454
03 may 202429.1530.1628.8629.7629.7638,497,181
02 may 202428.5829.4627.8629.1529.1535,049,366
01 may 202428.0828.6226.5628.5828.5843,626,232
30 abr 202429.4529.6827.1228.0828.0843,134,860
29 abr 202429.3629.6128.3629.4529.4541,443,694
28 abr 202429.5930.1529.2629.3629.3636,803,227
27 abr 202430.2430.4128.9429.5929.5941,150,340
26 abr 202430.5430.6829.6330.2430.2438,740,615
25 abr 202430.0630.9329.5130.5430.5440,426,835
24 abr 202431.2632.2329.6630.0630.0649,904,970
23 abr 202431.7132.0431.0731.2631.2642,182,568
22 abr 202430.6631.9130.6431.7131.7146,249,994
21 abr 202431.4731.6330.1630.6630.6640,103,098
20 abr 202429.6231.5329.3631.4731.4736,851,750
19 abr 202429.0530.3627.1129.6229.6247,027,273
18 abr 202427.5829.2927.0929.0529.0544,112,208
17 abr 202428.2128.3826.7027.5827.5845,675,512
16 abr 202428.4628.8126.8528.2128.2151,137,451
15 abr 202430.1431.3927.3128.4628.4662,485,486
14 abr 202428.3030.3727.3830.1430.1484,345,793
13 abr 202431.8932.3325.2528.3028.3095,300,823
12 abr 202436.8738.3129.5931.8931.8993,151,043
11 abr 202436.9737.4836.3336.8736.8750,394,093
10 abr 202437.0137.1835.5436.9736.9756,154,462
09 abr 202439.1939.4036.9237.0137.0164,138,993
08 abr 202437.4639.5037.0639.1939.1963,888,313
07 abr 202437.1537.9536.9237.4637.4645,904,139
06 abr 202435.9737.4635.8537.1537.1546,634,266
05 abr 202436.9737.2235.3235.9735.9752,429,235
04 abr 202435.7037.3935.1736.9736.9761,709,370
03 abr 202436.0136.9834.9235.7035.7058,263,013
02 abr 202437.8037.8034.5636.0136.0169,158,660
01 abr 202440.0440.5036.8437.8037.8067,546,980
31 mar 202438.7840.1038.6940.0440.0452,727,551
30 mar 202439.7740.0338.5238.7838.7854,717,445
29 mar 202438.3240.4737.9639.7739.7775,644,487
28 mar 202437.9239.0337.4538.3238.3256,522,352
27 mar 202438.8139.1836.7437.9237.9268,689,506
26 mar 202438.0039.4837.5638.8138.8176,079,132
25 mar 202437.0338.3236.6138.0038.0064,193,258
24 mar 202435.7337.3735.4937.0337.0349,935,706
23 mar 202434.9736.3634.6435.7335.7348,426,997
22 mar 202435.7236.7234.1134.9734.9757,244,077
21 mar 202435.8036.2534.8235.7235.7256,376,998
20 mar 202432.7136.2231.6835.8035.8068,773,497
19 mar 202435.5035.7831.5832.7132.7177,421,739
18 mar 202437.1437.3934.6035.5035.5058,601,829
17 mar 202436.0537.6734.2937.1437.1469,919,066
16 mar 202438.8239.4235.3836.0536.0571,380,455
15 mar 202440.6541.1936.0538.8238.82103,793,277
14 mar 202442.8242.8738.9040.6540.6590,654,917
13 mar 202442.4844.0541.9942.8242.8283,797,517
12 mar 202443.1143.8140.3242.4842.4898,683,507
11 mar 202440.2744.1738.4843.1143.11118,832,507
10 mar 202440.5341.3639.3540.2740.2787,199,581
09 mar 202440.6341.0939.9240.5340.5368,876,734
08 mar 202439.2440.9137.4740.6340.6388,122,432
07 mar 202438.7739.8238.1339.2439.2485,416,754
06 mar 202435.4838.9534.7938.7738.7797,811,755
05 mar 202439.2941.1532.1835.4835.48134,082,156
04 mar 202438.0440.1137.7639.2839.28100,337,478
03 mar 202439.8339.9435.8838.0438.0493,316,403
02 mar 202434.0540.5533.9239.7939.79116,889,752
01 mar 202431.9734.1831.9734.1134.1165,313,729
29 feb 202431.2033.7931.0631.9731.9784,689,754
28 feb 202432.0832.9729.4631.2031.2078,707,817
27 feb 202431.8432.4631.6032.0832.0863,007,845
26 feb 202430.9631.9030.0131.8431.8454,667,628
25 feb 202430.4830.9829.7730.9630.9644,892,570
24 feb 202429.4630.6629.1330.4830.4846,554,957
23 feb 202429.6229.7928.8529.4629.4639,907,494
22 feb 202429.4030.9128.8429.6129.6154,276,890
21 feb 202429.8630.0728.3129.4029.4044,294,306
20 feb 202430.1030.7728.9129.8629.8657,211,405
19 feb 202429.7030.3429.5630.1030.1046,355,815
18 feb 202430.2330.5629.5629.7129.7146,015,310
17 feb 202429.0430.2428.4930.2330.2351,754,742
16 feb 202429.0429.3928.3429.0429.0447,347,667
15 feb 202428.1129.1228.1029.0329.0348,586,994
14 feb 202427.8928.4727.5128.1128.1145,671,643
13 feb 202428.2628.4227.3927.8927.8942,417,339
12 feb 202427.5328.3727.0528.2728.2742,090,783
11 feb 202427.5128.3227.3127.5227.5240,126,468
10 feb 202427.5027.6727.0027.5027.5035,400,298
09 feb 202426.8927.6826.8727.5027.5041,913,413
08 feb 202426.9527.0726.5326.8926.8941,257,796
07 feb 202426.3227.0026.0326.9526.9541,557,598
06 feb 202427.2427.4726.3126.3226.3237,790,644
05 feb 202426.7727.4826.5427.2427.2434,645,661
04 feb 202427.7127.7226.7126.7826.7831,283,332
03 feb 202427.6027.9027.3027.7127.7132,513,534
02 feb 202427.2727.6026.9827.6027.6030,624,854
01 feb 202426.6227.3426.1927.2727.2737,420,169
31 ene 202427.5027.6726.3526.6226.6238,984,330
30 ene 202428.0928.6727.4327.5027.5037,835,439
29 ene 202427.5928.1527.1828.0928.0936,185,222
28 ene 202428.0728.5427.3927.5927.5934,516,653
27 ene 202427.7028.0927.5428.0728.0735,292,970
26 ene 202426.9828.1026.8627.6927.6937,293,450
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...