Dash USD (DASH-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:56AM UTC. Mercado abierto.
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 may 2024 | 29.79 | 29.79 | 29.66 | 29.66 | 29.66 | 32,369,698 |
| 18 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 29.44 | 30.01 | 29.19 | 29.88 | 29.88 | 37,121,985 |
| 16 may 2024 | 29.04 | 29.45 | 28.69 | 29.44 | 29.44 | 37,967,065 |
| 15 may 2024 | 27.37 | 29.14 | 27.36 | 29.04 | 29.04 | 36,665,280 |
| 14 may 2024 | 28.14 | 28.23 | 27.33 | 27.37 | 27.37 | 32,577,820 |
| 13 may 2024 | 27.80 | 28.49 | 27.04 | 28.14 | 28.14 | 36,101,598 |
| 12 may 2024 | 28.60 | 28.66 | 27.75 | 27.80 | 27.80 | 31,137,657 |
| 11 may 2024 | 29.16 | 29.33 | 28.60 | 28.60 | 28.60 | 31,171,750 |
| 10 may 2024 | 30.00 | 30.32 | 28.82 | 29.16 | 29.16 | 38,502,167 |
| 09 may 2024 | 29.43 | 30.15 | 28.82 | 30.00 | 30.00 | 36,436,223 |
| 08 may 2024 | 28.63 | 29.64 | 28.27 | 29.43 | 29.43 | 39,616,375 |
| 07 may 2024 | 29.09 | 29.34 | 28.56 | 28.63 | 28.63 | 37,823,694 |
| 06 may 2024 | 29.20 | 29.98 | 28.81 | 29.09 | 29.09 | 41,607,741 |
| 05 may 2024 | 29.24 | 29.54 | 28.72 | 29.20 | 29.20 | 34,684,888 |
| 04 may 2024 | 29.76 | 29.89 | 29.24 | 29.24 | 29.24 | 31,501,022 |
| 03 may 2024 | 29.15 | 30.16 | 28.86 | 29.76 | 29.76 | 38,497,181 |
| 02 may 2024 | 28.58 | 29.46 | 27.86 | 29.15 | 29.15 | 35,049,366 |
| 01 may 2024 | 28.08 | 28.62 | 26.56 | 28.58 | 28.58 | 43,626,232 |
| 30 abr 2024 | 29.45 | 29.68 | 27.12 | 28.08 | 28.08 | 43,134,860 |
| 29 abr 2024 | 29.36 | 29.61 | 28.36 | 29.45 | 29.45 | 41,443,694 |
| 28 abr 2024 | 29.59 | 30.15 | 29.26 | 29.36 | 29.36 | 36,803,227 |
| 27 abr 2024 | 30.24 | 30.41 | 28.94 | 29.59 | 29.59 | 41,150,340 |
| 26 abr 2024 | 30.54 | 30.68 | 29.63 | 30.24 | 30.24 | 38,740,615 |
| 25 abr 2024 | 30.06 | 30.93 | 29.51 | 30.54 | 30.54 | 40,426,835 |
| 24 abr 2024 | 31.26 | 32.23 | 29.66 | 30.06 | 30.06 | 49,904,970 |
| 23 abr 2024 | 31.71 | 32.04 | 31.07 | 31.26 | 31.26 | 42,182,568 |
| 22 abr 2024 | 30.66 | 31.91 | 30.64 | 31.71 | 31.71 | 46,249,994 |
| 21 abr 2024 | 31.47 | 31.63 | 30.16 | 30.66 | 30.66 | 40,103,098 |
| 20 abr 2024 | 29.62 | 31.53 | 29.36 | 31.47 | 31.47 | 36,851,750 |
| 19 abr 2024 | 29.05 | 30.36 | 27.11 | 29.62 | 29.62 | 47,027,273 |
| 18 abr 2024 | 27.58 | 29.29 | 27.09 | 29.05 | 29.05 | 44,112,208 |
| 17 abr 2024 | 28.21 | 28.38 | 26.70 | 27.58 | 27.58 | 45,675,512 |
| 16 abr 2024 | 28.46 | 28.81 | 26.85 | 28.21 | 28.21 | 51,137,451 |
| 15 abr 2024 | 30.14 | 31.39 | 27.31 | 28.46 | 28.46 | 62,485,486 |
| 14 abr 2024 | 28.30 | 30.37 | 27.38 | 30.14 | 30.14 | 84,345,793 |
| 13 abr 2024 | 31.89 | 32.33 | 25.25 | 28.30 | 28.30 | 95,300,823 |
| 12 abr 2024 | 36.87 | 38.31 | 29.59 | 31.89 | 31.89 | 93,151,043 |
| 11 abr 2024 | 36.97 | 37.48 | 36.33 | 36.87 | 36.87 | 50,394,093 |
| 10 abr 2024 | 37.01 | 37.18 | 35.54 | 36.97 | 36.97 | 56,154,462 |
| 09 abr 2024 | 39.19 | 39.40 | 36.92 | 37.01 | 37.01 | 64,138,993 |
| 08 abr 2024 | 37.46 | 39.50 | 37.06 | 39.19 | 39.19 | 63,888,313 |
| 07 abr 2024 | 37.15 | 37.95 | 36.92 | 37.46 | 37.46 | 45,904,139 |
| 06 abr 2024 | 35.97 | 37.46 | 35.85 | 37.15 | 37.15 | 46,634,266 |
| 05 abr 2024 | 36.97 | 37.22 | 35.32 | 35.97 | 35.97 | 52,429,235 |
| 04 abr 2024 | 35.70 | 37.39 | 35.17 | 36.97 | 36.97 | 61,709,370 |
| 03 abr 2024 | 36.01 | 36.98 | 34.92 | 35.70 | 35.70 | 58,263,013 |
| 02 abr 2024 | 37.80 | 37.80 | 34.56 | 36.01 | 36.01 | 69,158,660 |
| 01 abr 2024 | 40.04 | 40.50 | 36.84 | 37.80 | 37.80 | 67,546,980 |
| 31 mar 2024 | 38.78 | 40.10 | 38.69 | 40.04 | 40.04 | 52,727,551 |
| 30 mar 2024 | 39.77 | 40.03 | 38.52 | 38.78 | 38.78 | 54,717,445 |
| 29 mar 2024 | 38.32 | 40.47 | 37.96 | 39.77 | 39.77 | 75,644,487 |
| 28 mar 2024 | 37.92 | 39.03 | 37.45 | 38.32 | 38.32 | 56,522,352 |
| 27 mar 2024 | 38.81 | 39.18 | 36.74 | 37.92 | 37.92 | 68,689,506 |
| 26 mar 2024 | 38.00 | 39.48 | 37.56 | 38.81 | 38.81 | 76,079,132 |
| 25 mar 2024 | 37.03 | 38.32 | 36.61 | 38.00 | 38.00 | 64,193,258 |
| 24 mar 2024 | 35.73 | 37.37 | 35.49 | 37.03 | 37.03 | 49,935,706 |
| 23 mar 2024 | 34.97 | 36.36 | 34.64 | 35.73 | 35.73 | 48,426,997 |
| 22 mar 2024 | 35.72 | 36.72 | 34.11 | 34.97 | 34.97 | 57,244,077 |
| 21 mar 2024 | 35.80 | 36.25 | 34.82 | 35.72 | 35.72 | 56,376,998 |
| 20 mar 2024 | 32.71 | 36.22 | 31.68 | 35.80 | 35.80 | 68,773,497 |
| 19 mar 2024 | 35.50 | 35.78 | 31.58 | 32.71 | 32.71 | 77,421,739 |
| 18 mar 2024 | 37.14 | 37.39 | 34.60 | 35.50 | 35.50 | 58,601,829 |
| 17 mar 2024 | 36.05 | 37.67 | 34.29 | 37.14 | 37.14 | 69,919,066 |
| 16 mar 2024 | 38.82 | 39.42 | 35.38 | 36.05 | 36.05 | 71,380,455 |
| 15 mar 2024 | 40.65 | 41.19 | 36.05 | 38.82 | 38.82 | 103,793,277 |
| 14 mar 2024 | 42.82 | 42.87 | 38.90 | 40.65 | 40.65 | 90,654,917 |
| 13 mar 2024 | 42.48 | 44.05 | 41.99 | 42.82 | 42.82 | 83,797,517 |
| 12 mar 2024 | 43.11 | 43.81 | 40.32 | 42.48 | 42.48 | 98,683,507 |
| 11 mar 2024 | 40.27 | 44.17 | 38.48 | 43.11 | 43.11 | 118,832,507 |
| 10 mar 2024 | 40.53 | 41.36 | 39.35 | 40.27 | 40.27 | 87,199,581 |
| 09 mar 2024 | 40.63 | 41.09 | 39.92 | 40.53 | 40.53 | 68,876,734 |
| 08 mar 2024 | 39.24 | 40.91 | 37.47 | 40.63 | 40.63 | 88,122,432 |
| 07 mar 2024 | 38.77 | 39.82 | 38.13 | 39.24 | 39.24 | 85,416,754 |
| 06 mar 2024 | 35.48 | 38.95 | 34.79 | 38.77 | 38.77 | 97,811,755 |
| 05 mar 2024 | 39.29 | 41.15 | 32.18 | 35.48 | 35.48 | 134,082,156 |
| 04 mar 2024 | 38.04 | 40.11 | 37.76 | 39.28 | 39.28 | 100,337,478 |
| 03 mar 2024 | 39.83 | 39.94 | 35.88 | 38.04 | 38.04 | 93,316,403 |
| 02 mar 2024 | 34.05 | 40.55 | 33.92 | 39.79 | 39.79 | 116,889,752 |
| 01 mar 2024 | 31.97 | 34.18 | 31.97 | 34.11 | 34.11 | 65,313,729 |
| 29 feb 2024 | 31.20 | 33.79 | 31.06 | 31.97 | 31.97 | 84,689,754 |
| 28 feb 2024 | 32.08 | 32.97 | 29.46 | 31.20 | 31.20 | 78,707,817 |
| 27 feb 2024 | 31.84 | 32.46 | 31.60 | 32.08 | 32.08 | 63,007,845 |
| 26 feb 2024 | 30.96 | 31.90 | 30.01 | 31.84 | 31.84 | 54,667,628 |
| 25 feb 2024 | 30.48 | 30.98 | 29.77 | 30.96 | 30.96 | 44,892,570 |
| 24 feb 2024 | 29.46 | 30.66 | 29.13 | 30.48 | 30.48 | 46,554,957 |
| 23 feb 2024 | 29.62 | 29.79 | 28.85 | 29.46 | 29.46 | 39,907,494 |
| 22 feb 2024 | 29.40 | 30.91 | 28.84 | 29.61 | 29.61 | 54,276,890 |
| 21 feb 2024 | 29.86 | 30.07 | 28.31 | 29.40 | 29.40 | 44,294,306 |
| 20 feb 2024 | 30.10 | 30.77 | 28.91 | 29.86 | 29.86 | 57,211,405 |
| 19 feb 2024 | 29.70 | 30.34 | 29.56 | 30.10 | 30.10 | 46,355,815 |
| 18 feb 2024 | 30.23 | 30.56 | 29.56 | 29.71 | 29.71 | 46,015,310 |
| 17 feb 2024 | 29.04 | 30.24 | 28.49 | 30.23 | 30.23 | 51,754,742 |
| 16 feb 2024 | 29.04 | 29.39 | 28.34 | 29.04 | 29.04 | 47,347,667 |
| 15 feb 2024 | 28.11 | 29.12 | 28.10 | 29.03 | 29.03 | 48,586,994 |
| 14 feb 2024 | 27.89 | 28.47 | 27.51 | 28.11 | 28.11 | 45,671,643 |
| 13 feb 2024 | 28.26 | 28.42 | 27.39 | 27.89 | 27.89 | 42,417,339 |
| 12 feb 2024 | 27.53 | 28.37 | 27.05 | 28.27 | 28.27 | 42,090,783 |
| 11 feb 2024 | 27.51 | 28.32 | 27.31 | 27.52 | 27.52 | 40,126,468 |
| 10 feb 2024 | 27.50 | 27.67 | 27.00 | 27.50 | 27.50 | 35,400,298 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.