U.S. markets closed

Dash USD (DASH-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
38.45+0.64 (+1.68%)
A partir del 09:42PM UTC. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202437.9239.0237.4638.4538.4556,446,420
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
25 ene 202427.1127.1426.4226.9826.9838,829,465
24 ene 202426.8927.6326.5527.1127.1138,375,543
23 ene 202427.5628.0225.8226.8926.8946,522,727
22 ene 202428.5228.7727.4427.5627.5647,641,580
21 ene 202428.7329.7028.5128.5128.5139,533,836
20 ene 202427.5428.8927.3528.7328.7340,822,489
19 ene 202427.8727.9625.8527.5427.5451,670,679
18 ene 202428.8129.1127.4627.8727.8748,141,665
17 ene 202429.4529.5928.6828.8128.8147,127,961
16 ene 202429.2229.7628.9329.4529.4544,250,315
15 ene 202428.2529.6428.2529.2329.2332,760,901
14 ene 202429.5329.6128.2628.2628.2649,047,336
13 ene 202428.9729.9428.2629.5329.5350,375,348
12 ene 202430.0731.0728.1328.9728.9762,824,694
11 ene 202429.4030.7629.2930.0730.0769,492,818
10 ene 202427.3429.8626.9829.4029.4066,831,859
09 ene 202428.4628.5526.4027.3427.3435,386,970
08 ene 202427.1528.4925.6628.4628.4645,238,419
07 ene 202428.7929.3227.0127.1427.1433,893,960
06 ene 202429.5529.5527.8328.7928.7955,062,976
05 ene 202430.0930.1928.4729.5529.5565,462,130
04 ene 202429.0130.6128.7030.0830.0867,106,674
03 ene 202432.8033.4528.4829.0129.0190,556,574
02 ene 202433.3433.9032.4532.8032.8077,937,311
01 ene 202431.7133.4731.1733.3333.3391,446,166
31 dic 202332.9433.0931.5331.6831.6882,648,761
30 dic 202333.0533.4832.6432.9532.9577,677,955
29 dic 202336.8937.1632.2533.0433.04167,795,582
28 dic 202338.4138.4836.4436.8936.8992,183,281
27 dic 202336.1838.7034.6438.3938.3988,280,580
26 dic 202335.3536.8634.4336.1736.1784,110,935
25 dic 202334.5035.4634.1935.3535.3566,289,074
24 dic 202333.2235.3632.9234.5034.5079,678,392
23 dic 202333.1433.2132.1533.2133.2154,687,306
22 dic 202332.1633.1532.0833.1433.1462,539,261
21 dic 202331.1432.3530.9532.1532.1559,350,129
20 dic 202330.5231.7730.4031.1331.1354,811,602
*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...