Date | Open | Close | High | Low |
---|---|---|---|---|
2023-01-15 | $51.59 | $51.67 | $52.40 | $49.81 |
2023-01-16 | $51.67 | $49.24 | $52.84 | $48.07 |
2023-01-17 | $49.24 | $49.33 | $50.36 | $48.53 |
2023-01-18 | $49.33 | $46.87 | $50.05 | $46.04 |
2023-01-19 | $46.90 | $49.04 | $49.16 | $47.60 |
2023-01-20 | $49.06 | $51.84 | $51.90 | $48.95 |
2023-01-21 | $51.84 | $52.44 | $53.93 | $50.93 |
2023-01-22 | $52.44 | $51.42 | $53.34 | $50.40 |
2023-01-23 | $51.42 | $51.98 | $53.84 | $51.41 |
2023-01-24 | $51.98 | $48.96 | $52.90 | $48.40 |
2023-01-25 | $48.96 | $50.56 | $51.90 | $48.40 |
2023-01-26 | $50.56 | $50.82 | $51.15 | $49.31 |
2023-01-27 | $50.82 | $51.70 | $52.13 | $49.68 |
2023-01-28 | $51.70 | $50.68 | $52.17 | $50.03 |
2023-01-29 | $50.68 | $56.81 | $58.16 | $50.52 |
2023-01-30 | $56.81 | $59.30 | $60.56 | $55.82 |
2023-01-31 | $59.30 | $60.25 | $62.44 | $58.81 |
2023-02-01 | $60.25 | $62.94 | $63.70 | $58.17 |
2023-02-02 | $62.94 | $61.61 | $63.93 | $60.51 |
2023-02-03 | $61.61 | $62.83 | $64.64 | $60.97 |
2023-02-04 | $62.83 | $61.48 | $63.26 | $61.12 |
2023-02-05 | $61.48 | $59.52 | $61.63 | $58.30 |
2023-02-06 | $59.52 | $61.84 | $64.16 | $59.07 |
2023-02-07 | $61.84 | $65.79 | $66.29 | $61.75 |
2023-02-08 | $65.79 | $63.98 | $66.59 | $62.48 |
2023-02-09 | $63.98 | $57.27 | $64.56 | $55.75 |
2023-02-10 | $57.27 | $57.90 | $58.66 | $56.83 |
2023-02-11 | $57.90 | $62.00 | $62.66 | $57.75 |
2023-02-12 | $62.00 | $62.61 | $63.30 | $60.72 |
2023-02-13 | $62.61 | $63.26 | $64.41 | $60.59 |
2023-02-14 | $63.26 | $68.12 | $69.30 | $62.11 |
2023-02-15 | $68.12 | $73.42 | $73.96 | $67.67 |
2023-02-16 | $73.42 | $73.62 | $77.50 | $71.73 |
2023-02-17 | $73.62 | $73.29 | $75.04 | $70.80 |
2023-02-18 | $73.29 | $72.11 | $75.45 | $71.80 |
2023-02-19 | $72.11 | $70.62 | $73.39 | $70.15 |
2023-02-20 | $70.62 | $72.32 | $74.19 | $70.41 |
2023-02-21 | $72.32 | $70.73 | $72.97 | $68.83 |
2023-02-22 | $70.73 | $73.48 | $75.83 | $68.41 |
2023-02-23 | $73.48 | $70.98 | $74.03 | $70.31 |
2023-02-24 | $70.98 | $70.05 | $71.40 | $67.37 |
2023-02-25 | $70.05 | $69.43 | $70.49 | $66.93 |
2023-02-26 | $69.43 | $74.06 | $74.60 | $69.04 |
2023-02-27 | $74.06 | $74.29 | $74.92 | $72.14 |
2023-02-28 | $74.29 | $71.60 | $74.60 | $71.21 |
2023-03-01 | $71.60 | $74.05 | $74.07 | $71.15 |
2023-03-02 | $74.05 | $72.40 | $74.36 | $70.80 |
2023-03-03 | $72.40 | $69.34 | $72.42 | $66.73 |
2023-03-04 | $69.34 | $67.32 | $69.88 | $65.68 |
2023-03-05 | $67.32 | $65.29 | $68.79 | $64.64 |
2023-03-06 | $65.29 | $62.52 | $65.80 | $61.31 |
2023-03-07 | $62.52 | $62.07 | $63.37 | $60.38 |
2023-03-08 | $62.07 | $58.20 | $62.42 | $57.43 |
2023-03-09 | $58.20 | $54.77 | $60.31 | $53.22 |
2023-03-10 | $54.77 | $50.23 | $54.79 | $47.03 |
2023-03-11 | $50.23 | $47.01 | $52.02 | $43.86 |
2023-03-12 | $47.01 | $53.50 | $54.01 | $45.82 |
2023-03-13 | $53.50 | $56.57 | $57.61 | $51.22 |
2023-03-14 | $56.57 | $58.56 | $60.55 | $54.50 |
2023-03-15 | $58.56 | $52.14 | $59.65 | $50.86 |
2023-03-16 | $52.14 | $53.06 | $53.76 | $51.55 |
2023-03-17 | $53.06 | $58.36 | $58.53 | $52.37 |
2023-03-18 | $58.36 | $55.87 | $60.22 | $55.42 |
2023-03-19 | $55.87 | $57.63 | $58.64 | $55.21 |
2023-03-20 | $57.63 | $55.64 | $59.05 | $55.45 |
2023-03-21 | $55.64 | $58.59 | $58.93 | $54.03 |
2023-03-22 | $58.59 | $59.07 | $59.43 | $53.82 |
2023-03-23 | $59.07 | $63.65 | $64.18 | $55.72 |
2023-03-24 | $63.65 | $61.80 | $64.75 | $59.71 |
2023-03-25 | $61.80 | $58.25 | $62.40 | $57.43 |
2023-03-26 | $58.25 | $59.18 | $60.33 | $57.43 |
2023-03-27 | $59.18 | $56.11 | $59.30 | $54.65 |
2023-03-28 | $56.11 | $56.52 | $56.69 | $54.73 |
2023-03-29 | $56.52 | $58.11 | $58.93 | $56.49 |
2023-03-30 | $58.11 | $56.51 | $59.06 | $55.24 |
2023-03-31 | $56.51 | $58.42 | $58.61 | $55.52 |
2023-04-01 | $58.42 | $58.70 | $60.11 | $58.15 |
2023-04-02 | $58.70 | $57.08 | $59.39 | $56.03 |
2023-04-03 | $57.08 | $57.80 | $58.93 | $55.30 |
2023-04-04 | $57.80 | $57.61 | $58.19 | $56.66 |
2023-04-05 | $57.61 | $57.78 | $59.01 | $56.60 |
2023-04-06 | $57.78 | $56.51 | $57.81 | $55.94 |
2023-04-07 | $56.51 | $56.01 | $56.74 | $55.42 |
2023-04-08 | $56.01 | $55.68 | $56.46 | $55.29 |
2023-04-09 | $55.68 | $55.76 | $56.14 | $54.45 |
2023-04-10 | $55.76 | $57.66 | $57.83 | $55.08 |
2023-04-11 | $57.66 | $56.98 | $58.38 | $56.81 |
2023-04-12 | $56.98 | $55.88 | $57.13 | $54.59 |
2023-04-13 | $55.88 | $57.30 | $57.69 | $55.43 |
2023-04-14 | $57.30 | $60.04 | $60.13 | $56.79 |
2023-04-15 | $60.04 | $59.77 | $60.67 | $58.82 |
2023-04-16 | $59.77 | $61.02 | $62.02 | $58.27 |
2023-04-17 | $61.02 | $58.45 | $61.09 | $57.66 |
2023-04-18 | $58.45 | $59.68 | $60.29 | $57.65 |
2023-04-19 | $59.68 | $53.08 | $59.68 | $51.98 |
2023-04-20 | $53.08 | $51.67 | $53.53 | $50.75 |
2023-04-21 | $51.67 | $48.87 | $52.29 | $48.09 |
2023-04-22 | $48.87 | $50.23 | $50.40 | $48.59 |
2023-04-23 | $50.23 | $50.22 | $51.11 | $48.84 |
2023-04-24 | $50.22 | $50.12 | $51.02 | $48.85 |
2023-04-25 | $50.12 | $51.63 | $51.69 | $49.13 |
2023-04-26 | $51.63 | $49.72 | $53.44 | $47.51 |
2023-04-27 | $49.72 | $50.64 | $51.36 | $49.24 |
2023-04-28 | $50.64 | $50.08 | $50.69 | $48.80 |
2023-04-29 | $50.08 | $51.09 | $51.45 | $49.85 |
2023-04-30 | $51.09 | $49.76 | $51.13 | $49.36 |
2023-05-01 | $49.76 | $48.33 | $49.97 | $47.83 |
2023-05-02 | $48.34 | $48.64 | $49.61 | $48.32 |
2023-05-03 | $48.64 | $49.25 | $49.40 | $48.09 |
2023-05-04 | $49.25 | $48.70 | $49.39 | $48.35 |
2023-05-05 | $48.70 | $48.77 | $49.36 | $47.91 |
2023-05-06 | $48.77 | $45.49 | $48.96 | $45.12 |
2023-05-07 | $45.49 | $45.45 | $46.34 | $45.44 |
2023-05-08 | $45.45 | $41.78 | $45.97 | $40.83 |
2023-05-09 | $41.78 | $42.11 | $42.11 | $40.20 |
2023-05-10 | $42.11 | $43.12 | $43.93 | $40.73 |
2023-05-11 | $43.12 | $40.89 | $43.12 | $39.45 |
2023-05-12 | $40.89 | $40.90 | $40.95 | $38.77 |
2023-05-13 | $40.90 | $40.71 | $41.02 | $40.04 |
2023-05-14 | $40.69 | $41.23 | $41.61 | $40.45 |
2023-05-15 | $41.25 | $42.05 | $42.80 | $40.39 |
2023-05-16 | $42.05 | $42.00 | $42.05 | $42.00 |
Pair | Exchange |
---|---|
DASH/USDT | aax |
DASH/BTC | abcc |
DASH/ETH | abcc |
DASH/BTC | abucoins |
DASH/BTC | acx |
DASH/BTC | aliexchange |
DASH/BTC | ataix |
DASH/ETH | ataix |
DASH/USDT | ataix |
DASH/BTC | beldex |
DASH/BTC | bequant |
DASH/BTC | betconix |
DASH/ETH | betconix |
DASH/EUR | betconix |
DASH/USDT | betconix |
DASH/BTC | bhex |
DASH/USDT | bhex |
DASH/BTC | bibox |
DASH/ETH | bibox |
DASH/USDT | bibox |
DASH/BTC | bigone |
DASH/USDT | bigone |
DASH/USDT | biki |
DASH/BNB | binance |
DASH/BTC | binance |
DASH/BUSD | binance |
DASH/ETH | binance |
DASH/USDT | binance |
DASH/USD | binanceusa |
DASH/CNYT | bitasset |
DASH/TWD | bitasset |
DASH/USDT | bitasset |
DASH/BTC | bitbay |
DASH/EUR | bitbay |
DASH/PLN | bitbay |
DASH/USD | bitbay |
DASH/USDT | bitbay |
DASH/BTC | bitci |
DASH/CHFT | bitci |
DASH/TRY | bitci |
DASH/BCH | bitcoincom |
DASH/BTC | bitcoincom |
DASH/ETH | bitcoincom |
DASH/USDT | bitcoincom |
DASH/BTC | bitexbook |
DASH/ETH | bitexbook |
DASH/RUB | bitexbook |
DASH/UAH | bitexbook |
DASH/USD | bitexbook |
DASH/USDT | bitexbook |
DASH/BTC | bitfex |
DASH/BTC | bitfinex |
DASH/USD | bitfinex |
DASH/BTC | bitflip |
DASH/EUR | bitflip |
DASH/RUB | bitflip |
DASH/UAH | bitflip |
DASH/USD | bitflip |
DASH/BTC | bitforex |
DASH/ETH | bitforex |
DASH/USDT | bitforex |
DASH/KRW | bithumb |
DASH/BTC | bithumbglobal |
DASH/ETH | bithumbglobal |
DASH/USDT | bithumbglobal |
DASH/BTC | bitlish |
DASH/EUR | bitlish |
DASH/GBP | bitlish |
DASH/RUB | bitlish |
DASH/USD | bitlish |
DASH/USDT | bitlish |
DASH/BTC | bitmart |
DASH/ETH | bitmart |
DASH/USDT | bitmart |
DASH/BTC | bitmax |
DASH/ETH | bitmax |
DASH/USDT | bitmax |
DASH/BCH | bitsane |
DASH/BTC | bitsane |
DASH/ETH | bitsane |
DASH/EUR | bitsane |
DASH/USD | bitsane |
DASH/USDT | bitsane |
DASH/BTC | bitsquare |
DASH/EUR | bitsquare |
DASH/GBP | bitsquare |
DASH/BTC | bittrex |
DASH/ETH | bittrex |
DASH/USD | bittrex |
DASH/USDT | bittrex |
DASH/BTC | bitz |
DASH/USDT | bitz |
DASH/BTC | bkex |
DASH/USDT | bkex |
DASH/BTC | blackturtle |
DASH/LTC | blackturtle |
DASH/STRS | blackturtle |
DASH/TN | blackturtle |
DASH/BTC | bleutrade |
DASH/DOGE | bleutrade |
DASH/ETH | bleutrade |
DASH/USDT | bleutrade |
DASH/BRL | braziliex |
DASH/BTC | braziliex |
DASH/USDT | braziliex |
DASH/BTC | btc38 |
DASH/CNY | btc38 |
DASH/BTC | btcalpha |
DASH/USDT | btcalpha |
DASH/BTC | btce |
DASH/ETH | btce |
DASH/EUR | btce |
DASH/LTC | btce |
DASH/RUB | btce |
DASH/USD | btce |
DASH/BTC | btcturk |
DASH/TRY | btcturk |
DASH/USDT | btcturk |
DASH/BTC | bter |
DASH/CNY | bter |
DASH/QC | bw |
DASH/USDT | bw |
DASH/THB | bxinth |
DASH/USDT | bybit |
DASH/BTC | catex |
DASH/ETH | catex |
DASH/USDT | catex |
DASH/BTC | ccedk |
DASH/DKK | ccedk |
DASH/DOGE | ccedk |
DASH/EUR | ccedk |
DASH/USD | ccedk |
DASH/BTC | ccex |
DASH/DOGE | ccex |
DASH/ETH | ccex |
DASH/LTC | ccex |
DASH/USD | ccex |
DASH/BTC | cexio |
DASH/EUR | cexio |
DASH/GBP | cexio |
DASH/USD | cexio |
DASH/USDT | cexio |
DASH/BTC | chainrift |
DASH/BTC | chaoex |
DASH/ETH | chaoex |
DASH/USDT | chaoex |
DASH/BTC | codex |
DASH/BTC | coinall |
DASH/USDT | coinall |
DASH/BTC | coinbase |
DASH/USD | coinbase |
DASH/BRL | coinbene |
DASH/USDT | coinbene |
DASH/BTC | coindeal |
DASH/BTC | coineal |
DASH/USDT | coineal |
DASH/BCH | coinex |
DASH/BTC | coinex |
DASH/USDC | coinex |
DASH/USDT | coinex |
DASH/CAD | coinfield |
DASH/USD | coinfield |
DASH/USDT | coinfield |
DASH/XRP | coinfield |
DASH/USD | coinhub |
DASH/BTC | coinmate |
DASH/CZK | coinmate |
DASH/EUR | coinmate |
DASH/BTC | coinpulse |
DASH/CPEX | coinpulse |
DASH/EUR | coinroom |
DASH/GBP | coinroom |
DASH/PLN | coinroom |
DASH/USD | coinroom |
DASH/BTC | coinsuper |
DASH/BTC | coss |
DASH/ETH | coss |
DASH/TUSD | coss |
DASH/USD | coss |
DASH/USDT | coss |
DASH/XRP | coss |
DASH/BTC | crex24 |
DASH/BTC | cryptobulls |
DASH/BTC | cryptoexchangews |
DASH/ETH | cryptoexchangews |
DASH/EUR | cryptoexchangews |
DASH/BTC | cryptopia |
DASH/DOGE | cryptopia |
DASH/LTC | cryptopia |
DASH/UNO | cryptopia |
DASH/USDT | cryptopia |
DASH/BTC | cryptox |
DASH/BTC | cryptsy |
DASH/LTC | cryptsy |
DASH/USD | cryptsy |
DASH/XRP | cryptsy |
DASH/USD | currency |
DASH/BTC | darbfinance |
DASH/USDT | dcoin |
DASH/BTC | decoin |
DASH/BTC | digifinex |
DASH/DFXT | digifinex |
DASH/ETH | digifinex |
DASH/USDT | digifinex |
DASH/USD | etoro |
DASH/USDEX | etoro |
DASH/BTC | exmo |
DASH/RUB | exmo |
DASH/UAH | exmo |
DASH/USD | exmo |
DASH/USDT | exmo |
DASH/BTC | exrates |
DASH/TUSD | exrates |
DASH/USD | exrates |
DASH/USDT | exrates |
DASH/BTC | exscudo |
DASH/EUR | exscudo |
DASH/BTC | extstock |
DASH/EUR | extstock |
DASH/USD | extstock |
DASH/ETH | exx |
DASH/BTC | fatbtc |
DASH/DAI | fatbtc |
DASH/USDT | fatbtc |
DASH/BTC | fcoin |
DASH/ETH | fcoin |
DASH/USDT | fcoin |
DASH/BTC | gateio |
DASH/USDT | gateio |
DASH/BTC | graviex |
DASH/USDT | graviex |
DASH/BTC | hbus |
DASH/USDT | hbus |
DASH/BTC | hikenex |
DASH/ETH | hikenex |
DASH/HIKEN | hikenex |
DASH/BCH | hitbtc |
DASH/BTC | hitbtc |
DASH/EOS | hitbtc |
DASH/ETH | hitbtc |
DASH/EURS | hitbtc |
DASH/HITBTC | hitbtc |
DASH/USDT | hitbtc |
DASH/BTC | huobikorea |
DASH/HT | huobikorea |
DASH/USDT | huobikorea |
DASH/BTC | huobipro |
DASH/HT | huobipro |
DASH/HUSD | huobipro |
DASH/USDT | huobipro |
DASH/BTC | idax |
DASH/BTC | incorex |
DASH/RUB | incorex |
DASH/USD | incorex |
DASH/IDR | indodax |
DASH/BTC | instantbitex |
DASH/BTC | ironex |
DASH/ETH | ironex |
DASH/BTC | kraken |
DASH/EUR | kraken |
DASH/USD | kraken |
DASH/BTC | kucoin |
DASH/ETH | kucoin |
DASH/KCS | kucoin |
DASH/USDT | kucoin |
DASH/UAH | kuna |
DASH/USDT | kuna |
DASH/BTC | latoken |
DASH/USDT | latoken |
DASH/BTC | lbank |
DASH/USDT | lbank |
DASH/BTC | liqnet |
DASH/BTC | liqui |
DASH/ETH | liqui |
DASH/USDT | liqui |
DASH/BTC | liquid |
DASH/EUR | liquid |
DASH/JPY | liquid |
DASH/SGD | liquid |
DASH/USD | liquid |
DASH/USDT | liquid |
DASH/BTC | livecoin |
DASH/USD | livecoin |
DASH/BTC | mexc |
DASH/BCH | nexchange |
DASH/BNB | nexchange |
DASH/BNT | nexchange |
DASH/BTC | nexchange |
DASH/DOGE | nexchange |
DASH/ETH | nexchange |
DASH/KNC | nexchange |
DASH/LTC | nexchange |
DASH/NANO | nexchange |
DASH/NEO | nexchange |
DASH/OMG | nexchange |
DASH/RUB | nexchange |
DASH/USD | nexchange |
DASH/XLM | nexchange |
DASH/XMR | nexchange |
DASH/XRP | nexchange |
DASH/XVG | nexchange |
DASH/ZEC | nexchange |
DASH/BTC | nlexch |
DASH/BTC | nominex |
DASH/ETH | nominex |
DASH/USDT | nominex |
DASH/BTC | novaexchange |
DASH/DOGE | novaexchange |
DASH/ESP2 | novaexchange |
DASH/ETH | novaexchange |
DASH/LTC | novaexchange |
DASH/BTC | nuex |
DASH/BCH | okex |
DASH/BTC | okex |
DASH/ETH | okex |
DASH/OKB | okex |
DASH/USDC | okex |
DASH/USDT | okex |
DASH/BITCNY | openledger |
DASH/BITUSD | openledger |
DASH/BTC | openledger |
DASH/BTS | openledger |
DASH/BTC | ore |
DASH/ETH | ore |
DASH/USD | ore |
DASH/BTC | p2pb2b |
DASH/ETH | p2pb2b |
DASH/USD | p2pb2b |
DASH/USDT | p2pb2b |
DASH/BTC | poloniex |
DASH/USD | poloniex |
DASH/USDC | poloniex |
DASH/USDT | poloniex |
DASH/XMR | poloniex |
DASH/BTC | probit |
DASH/KRW | probit |
DASH/USDT | probit |
DASH/BTC | qryptos |
DASH/EUR | quoine |
DASH/JPY | quoine |
DASH/SGD | quoine |
DASH/USD | quoine |
DASH/BTC | rightbtc |
DASH/USDT | rightbtc |
DASH/BTC | singularityx |
DASH/USD | singularityx |
DASH/BTC | sistemkoin |
DASH/ETH | sistemkoin |
DASH/TRY | sistemkoin |
DASH/USDT | sistemkoin |
DASH/BTC | stocksexchange |
DASH/USDT | stocksexchange |
DASH/BRL | threexbit |
DASH/BTC | threexbit |
DASH/USD | threexbit |
DASH/BTC | tidex |
DASH/ETH | tidex |
DASH/USDT | tidex |
DASH/WAVES | tidex |
DASH/WEUR | tidex |
DASH/WUSD | tidex |
DASH/BTC | tokok |
DASH/ETH | tokok |
DASH/USDT | tokok |
DASH/BCH | tradesatoshi |
DASH/BTC | tradesatoshi |
DASH/DOGE | tradesatoshi |
DASH/ETH | tradesatoshi |
DASH/LTC | tradesatoshi |
DASH/USDT | tradesatoshi |
DASH/BTC | trustdex |
DASH/USDT | trustdex |
DASH/VND | trustdex |
DASH/TRX | trxmarket |
DASH/BTC | tuxexchange |
DASH/BTC | unnamed |
DASH/DOGE | unnamed |
DASH/LTC | unnamed |
DASH/UTIP | unnamed |
DASH/BTC | upbit |
DASH/ETH | upbit |
DASH/KRW | upbit |
DASH/USDT | upbit |
DASH/BTC | wavesdex |
DASH/ETH | wavesdex |
DASH/EUR | wavesdex |
DASH/LTC | wavesdex |
DASH/USD | wavesdex |
DASH/WAVES | wavesdex |
DASH/BTC | wex |
DASH/ETH | wex |
DASH/EUR | wex |
DASH/LTC | wex |
DASH/RUR | wex |
DASH/USD | wex |
DASH/ZEC | wex |
DASH/BTC | xbtpro |
DASH/BTC | xtpub |
DASH/USDT | xtpub |
DASH/BTC | yobit |
DASH/DOGE | yobit |
DASH/ETH | yobit |
DASH/RUR | yobit |
DASH/USD | yobit |
DASH/WAVES | yobit |
DASH/YO | yobit |
DASH/BTC | zb |
DASH/QC | zb |
DASH/USDT | zb |
DASH/ZB | zb |
DASH/QC | zbg |
DASH/USDT | zbg |
DASH/BTC | zebitex |
DASH/ETH | zebitex |
DASH/USDT | zebitex |
DASH/BTC | zecoex |
DASH/INR | zecoex |
DASH/USDT | zecoex |
DigitalCash (DASH) uses a new chained hashing algorithm approach, with many new scientific hashing algorithms for the proof-of-work. DASH aims to be the first privacy-centric cryptographic currency with fully encrypted transactions and anonymous block transactions, this feature is called PrivateSend and can be found on the official Dashcore wallet.
PrivateSend mixes your DASH coins with other users who are also using this feature at the time, making your transactions untraceable.
Users can also earn DigitalCash rewards by hosting a master node to help maintain the Blockchain. One must have a balance of at least 1000 DASH in order to host a Dash master node, this collateral is required to avoid 51% attacks on the network.
Click here for Masternode stats from masternodes.online.