Dash price history in 2018
In 2018 Dash (DASH) went from $995.02 on 2018-01-01 to $77.94 on 2018-12-31, a change of -92.17%. The highest price was $1,174.97 on 2018-01-02 and the lowest $58.35 on 2018-12-15. About $19.84M was traded across the year. The best day was 2018-12-20 (+32.35%) and the worst 2018-01-16 (-22.53%).
$995.02Open · 2018-01-01
$77.94Close · 2018-12-31
$1,174.97High · 2018-01-02
$58.35Low · 2018-12-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $995.02 | $1,174.97 | $686.9202 | $687.02 | $4.50M | -30.95% |
| February | $695.97 | $728.00 | $448.46 | $582.23 | $2.28M | -16.34% |
| March | $576.73 | $621.66 | $301.21 | $301.21 | $875.82K | -47.77% |
| April | $305.45 | $523.49 | $279.94 | $472.83 | $1.50M | +54.80% |
| May | $472.83 | $511.37 | $285.56 | $306.42 | $1.20M | -35.19% |
| June | $303.45 | $328.48 | $218.44 | $237.03 | $687.66K | -21.89% |
| July | $237.03 | $267.95 | $209.97 | $218.29 | $1.22M | -7.91% |
| August | $218.29 | $218.42 | $137.73 | $194.00 | $1.02M | -11.13% |
| September | $195.29 | $221.98 | $171.78 | $187.27 | $2.52M | -4.11% |
| October | $187.27 | $187.81 | $150.57 | $153.18 | $1.49M | -18.20% |
| November | $152.99 | $171.85 | $90.17 | $92.29 | $1.70M | -39.68% |
| December | $92.25 | $96.02 | $58.35 | $77.94 | $848.76K | -15.51% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $79.10 | $79.10 | $77.94 | $77.94 | $6.51K | -2.68% |
| 2018-12-30 | $77.54 | $80.09 | $77.54 | $80.09 | $22.09K | +3.38% |
| 2018-12-29 | $82.45 | $82.45 | $77.47 | $77.47 | $11.97K | -5.59% |
| 2018-12-28 | $74.16 | $82.06 | $74.16 | $82.06 | $23.03K | +10.34% |
| 2018-12-27 | $81.25 | $81.25 | $74.37 | $74.37 | $24.63K | -10.24% |
| 2018-12-26 | $82.58 | $82.85 | $82.58 | $82.85 | $72.32K | -0.53% |
| 2018-12-25 | $89.70 | $89.70 | $83.29 | $83.29 | $36.63K | -7.19% |
| 2018-12-24 | $89.97 | $89.97 | $89.74 | $89.74 | $39.87K | +2.55% |
| 2018-12-23 | $86.27 | $87.51 | $86.27 | $87.51 | $39.60K | +2.39% |
| 2018-12-22 | $84.49 | $85.47 | $84.49 | $85.47 | $38.88K | +2.24% |
| 2018-12-21 | $95.53 | $95.53 | $83.60 | $83.60 | $78.71K | -12.90% |
| 2018-12-20 | $72.05 | $95.98 | $72.05 | $95.98 | $71.13K | +32.35% |
| 2018-12-19 | $72.76 | $72.76 | $72.52 | $72.52 | $70.16K | +0.60% |
| 2018-12-18 | $70.80 | $72.09 | $70.80 | $72.09 | $12.00K | +2.11% |
| 2018-12-17 | $62.61 | $70.60 | $62.61 | $70.60 | $42.74K | +13.00% |
| 2018-12-16 | $64.02 | $64.02 | $62.48 | $62.48 | $13.21K | +1.10% |
| 2018-12-15 | $58.35 | $61.80 | $58.35 | $61.80 | $15.43K | +5.60% |
| 2018-12-14 | $60.37 | $60.37 | $58.52 | $58.52 | $9.06K | -3.19% |
| 2018-12-13 | $63.86 | $63.86 | $60.45 | $60.45 | $14.07K | -5.58% |
| 2018-12-12 | $62.72 | $64.02 | $62.72 | $64.02 | $19.32K | +1.89% |
| 2018-12-11 | $66.91 | $66.91 | $62.83 | $62.83 | $19.63K | -6.82% |
| 2018-12-10 | $76.35 | $76.35 | $67.43 | $67.43 | $3.46K | -10.59% |
| 2018-12-09 | $67.79 | $75.42 | $67.79 | $75.42 | $3.57K | +11.26% |
| 2018-12-08 | $67.51 | $67.79 | $67.51 | $67.79 | $21.53K | +4.29% |
| 2018-12-07 | $64.77 | $65.00 | $64.77 | $65.00 | $26.99K | -0.12% |
| 2018-12-06 | $78.11 | $78.11 | $65.08 | $65.08 | $35.21K | -16.56% |
| 2018-12-05 | $84.44 | $84.44 | $78.00 | $78.00 | $11.13K | -8.24% |
| 2018-12-04 | $85.00 | $85.00 | $85.00 | $85.00 | $15.84K | +0.00% |
| 2018-12-03 | $92.96 | $92.96 | $85.00 | $85.00 | $23.50K | -7.91% |
| 2018-12-02 | $95.48 | $95.48 | $92.30 | $92.30 | $13.47K | -3.87% |
| 2018-12-01 | $92.25 | $96.02 | $92.25 | $96.02 | $13.07K | +4.04% |
| 2018-11-30 | $96.72 | $96.72 | $92.29 | $92.29 | $35.07K | -4.62% |
| 2018-11-29 | $98.04 | $98.04 | $96.76 | $96.76 | $29.13K | -0.70% |
| 2018-11-28 | $91.40 | $97.44 | $91.40 | $97.44 | $54.01K | +7.42% |
| 2018-11-27 | $92.20 | $92.20 | $90.71 | $90.71 | $17.93K | +0.60% |
| 2018-11-26 | $93.90 | $93.90 | $90.17 | $90.17 | $25.42K | -4.07% |
| 2018-11-25 | $94.20 | $94.20 | $94.00 | $94.00 | $39.60K | -0.40% |
| 2018-11-24 | $101.85 | $101.85 | $94.38 | $94.38 | $30.35K | -6.39% |
| 2018-11-23 | $102.26 | $102.26 | $100.82 | $100.82 | $41.91K | -2.05% |
| 2018-11-22 | $115.98 | $115.98 | $102.93 | $102.93 | $39.81K | -11.43% |
| 2018-11-21 | $107.11 | $116.21 | $107.11 | $116.21 | $79.70K | +7.88% |
| 2018-11-20 | $111.61 | $111.61 | $107.72 | $107.72 | $77.24K | -3.50% |
| 2018-11-19 | $132.60 | $132.60 | $111.63 | $111.63 | $72.84K | -16.24% |
| 2018-11-18 | $134.63 | $134.63 | $133.27 | $133.27 | $22.12K | +0.26% |
| 2018-11-17 | $138.99 | $138.99 | $132.93 | $132.93 | $34.78K | -4.36% |
| 2018-11-16 | $140.80 | $140.80 | $138.99 | $138.99 | $34.70K | -0.93% |
| 2018-11-15 | $147.80 | $147.80 | $140.29 | $140.29 | $199.20K | -5.15% |
| 2018-11-14 | $162.76 | $162.76 | $147.91 | $147.91 | $124.80K | -9.12% |
| 2018-11-13 | $164.28 | $164.28 | $162.76 | $162.76 | $21.89K | -0.83% |
| 2018-11-12 | $161.49 | $164.12 | $161.49 | $164.12 | $60.72K | +2.35% |
| 2018-11-11 | $162.55 | $162.55 | $160.35 | $160.35 | $44.83K | -1.59% |
| 2018-11-10 | $160.29 | $162.94 | $160.29 | $162.94 | $17.55K | +1.84% |
| 2018-11-09 | $165.00 | $165.00 | $160.00 | $160.00 | $76.63K | -3.74% |
| 2018-11-08 | $168.46 | $168.46 | $166.22 | $166.22 | $142.46K | -0.56% |
| 2018-11-07 | $171.72 | $171.72 | $167.15 | $167.15 | $82.88K | -2.73% |
| 2018-11-06 | $165.35 | $171.85 | $165.35 | $171.85 | $81.61K | +4.73% |
| 2018-11-05 | $166.00 | $166.00 | $164.09 | $164.09 | $68.65K | -1.15% |
| 2018-11-04 | $155.49 | $166.00 | $155.49 | $166.00 | $74.78K | +6.76% |
| 2018-11-03 | $155.50 | $155.50 | $155.49 | $155.49 | $33.67K | +0.11% |
| 2018-11-02 | $154.65 | $155.32 | $154.65 | $155.32 | $20.51K | +0.61% |
| 2018-11-01 | $152.99 | $154.38 | $152.99 | $154.38 | $11.36K | +0.78% |
| 2018-10-31 | $154.31 | $154.31 | $153.18 | $153.18 | $87.19K | -0.05% |
| 2018-10-30 | $150.94 | $153.25 | $150.94 | $153.25 | $83.35K | +1.78% |
| 2018-10-29 | $156.01 | $156.01 | $150.57 | $150.57 | $71.87K | -4.03% |
| 2018-10-28 | $154.70 | $156.90 | $154.70 | $156.90 | $12.66K | +1.33% |
| 2018-10-27 | $157.37 | $157.37 | $154.84 | $154.84 | $49.92K | -1.25% |
| 2018-10-26 | $157.16 | $157.16 | $156.80 | $156.80 | $57.66K | -0.23% |
| 2018-10-25 | $157.84 | $157.84 | $157.16 | $157.16 | $17.12K | -0.53% |
| 2018-10-24 | $156.18 | $158.00 | $156.18 | $158.00 | $73.05K | +1.17% |
| 2018-10-23 | $154.41 | $156.17 | $154.41 | $156.17 | $47.90K | +1.14% |
| 2018-10-22 | $156.72 | $156.72 | $154.41 | $154.41 | $37.84K | -2.17% |
| 2018-10-21 | $157.99 | $157.99 | $157.83 | $157.83 | $25.31K | +0.00% |
| 2018-10-20 | $154.70 | $157.83 | $154.70 | $157.83 | $43.68K | +1.57% |
| 2018-10-19 | $157.49 | $157.49 | $155.39 | $155.39 | $30.11K | -1.33% |
| 2018-10-18 | $165.10 | $165.10 | $157.49 | $157.49 | $42.59K | -4.61% |
| 2018-10-17 | $168.09 | $168.09 | $165.10 | $165.10 | $29.49K | -1.78% |
| 2018-10-16 | $167.04 | $168.09 | $167.04 | $168.09 | $41.26K | -0.04% |
| 2018-10-15 | $158.58 | $168.15 | $158.58 | $168.15 | $222.07K | +6.03% |
| 2018-10-14 | $164.16 | $164.16 | $158.59 | $158.59 | $21.20K | -2.67% |
| 2018-10-13 | $159.39 | $162.94 | $159.39 | $162.94 | $16.11K | +2.48% |
| 2018-10-12 | $156.56 | $159.00 | $156.56 | $159.00 | $49.61K | +1.15% |
| 2018-10-11 | $179.00 | $179.00 | $157.20 | $157.20 | $98.03K | -12.65% |
| 2018-10-10 | $180.59 | $180.59 | $179.97 | $179.97 | $21.37K | -0.36% |
| 2018-10-09 | $182.67 | $182.67 | $180.62 | $180.62 | $13.44K | -1.75% |
| 2018-10-08 | $180.28 | $183.83 | $180.28 | $183.83 | $17.72K | +1.23% |
| 2018-10-07 | $181.45 | $181.60 | $181.45 | $181.60 | $58.21K | +0.08% |
| 2018-10-06 | $183.19 | $183.19 | $181.46 | $181.46 | $42.85K | -0.27% |
| 2018-10-05 | $181.31 | $181.95 | $181.31 | $181.95 | $36.55K | +0.40% |
| 2018-10-04 | $178.51 | $181.23 | $178.51 | $181.23 | $17.57K | +1.60% |
| 2018-10-03 | $181.33 | $181.33 | $178.37 | $178.37 | $30.78K | -2.11% |
| 2018-10-02 | $187.81 | $187.81 | $182.22 | $182.22 | $48.22K | -2.92% |
| 2018-10-01 | $187.27 | $187.70 | $187.27 | $187.70 | $47.19K | +0.23% |
| 2018-09-30 | $188.34 | $188.34 | $187.27 | $187.27 | $54.47K | -1.03% |
| 2018-09-29 | $187.00 | $189.22 | $187.00 | $189.22 | $34.64K | +0.80% |
| 2018-09-28 | $195.43 | $195.43 | $187.72 | $187.72 | $67.67K | -3.49% |
| 2018-09-27 | $184.11 | $194.50 | $184.11 | $194.50 | $98.57K | +5.57% |
| 2018-09-26 | $190.00 | $190.00 | $184.23 | $184.23 | $52.82K | -2.50% |
| 2018-09-25 | $194.86 | $194.86 | $188.95 | $188.95 | $54.39K | -3.89% |
| 2018-09-24 | $206.00 | $206.00 | $196.59 | $196.59 | $75.92K | -4.51% |
| 2018-09-23 | $202.96 | $205.88 | $202.96 | $205.88 | $115.15K | +0.14% |
| 2018-09-22 | $210.44 | $210.44 | $205.60 | $205.60 | $58.79K | -2.24% |
| 2018-09-21 | $200.00 | $210.32 | $200.00 | $210.32 | $163.31K | +4.75% |
| 2018-09-20 | $193.00 | $200.79 | $193.00 | $200.79 | $92.37K | +4.43% |
| 2018-09-19 | $190.89 | $192.27 | $190.89 | $192.27 | $134.75K | +0.98% |
| 2018-09-18 | $182.43 | $190.41 | $182.43 | $190.41 | $59.19K | +4.38% |
| 2018-09-17 | $194.23 | $194.23 | $182.42 | $182.42 | $142.81K | -4.55% |
| 2018-09-16 | $189.87 | $191.12 | $189.87 | $191.12 | $40.92K | -0.03% |
| 2018-09-15 | $189.97 | $191.18 | $189.97 | $191.18 | $50.86K | -0.25% |
| 2018-09-14 | $190.90 | $191.66 | $190.90 | $191.66 | $49.23K | +0.25% |
| 2018-09-13 | $188.56 | $191.18 | $188.56 | $191.18 | $73.80K | +3.53% |
| 2018-09-12 | $186.50 | $186.50 | $184.67 | $184.67 | $58.70K | -1.96% |
| 2018-09-11 | $201.78 | $201.78 | $188.37 | $188.37 | $98.17K | -5.91% |
| 2018-09-10 | $193.19 | $200.21 | $193.19 | $200.21 | $212.82K | +4.96% |
| 2018-09-09 | $185.87 | $190.74 | $185.87 | $190.74 | $103.25K | +3.04% |
| 2018-09-08 | $187.47 | $187.47 | $185.12 | $185.12 | $100.72K | -0.83% |
| 2018-09-07 | $179.63 | $186.67 | $179.63 | $186.67 | $86.17K | +3.63% |
| 2018-09-06 | $174.36 | $180.13 | $174.36 | $180.13 | $56.61K | +4.86% |
| 2018-09-05 | $217.14 | $217.14 | $171.78 | $171.78 | $76.60K | -20.32% |
| 2018-09-04 | $216.79 | $216.79 | $215.58 | $215.58 | $25.07K | -0.70% |
| 2018-09-03 | $213.11 | $217.09 | $213.11 | $217.09 | $40.92K | +1.43% |
| 2018-09-02 | $221.98 | $221.98 | $214.03 | $214.03 | $59.77K | -3.11% |
| 2018-09-01 | $195.29 | $220.90 | $195.29 | $220.90 | $176.57K | +13.87% |
| 2018-08-31 | $184.81 | $194.00 | $184.81 | $194.00 | $37.89K | +4.97% |
| 2018-08-30 | $187.48 | $187.48 | $184.81 | $184.81 | $34.89K | -1.25% |
| 2018-08-29 | $193.79 | $193.79 | $187.15 | $187.15 | $93.96K | -4.16% |
| 2018-08-28 | $182.08 | $195.27 | $182.08 | $195.27 | $172.05K | +6.62% |
| 2018-08-27 | $142.88 | $183.15 | $142.88 | $183.15 | $43.82K | +30.90% |
| 2018-08-26 | $142.87 | $142.87 | $139.92 | $139.92 | $35.40K | -3.18% |
| 2018-08-25 | $145.62 | $145.62 | $144.51 | $144.51 | $32.85K | -0.76% |
| 2018-08-24 | $139.10 | $145.62 | $139.10 | $145.62 | $21.53K | +4.60% |
| 2018-08-23 | $138.21 | $139.22 | $138.21 | $139.22 | $12.49K | +1.08% |
| 2018-08-22 | $141.44 | $141.44 | $137.73 | $137.73 | $40.16K | -2.04% |
| 2018-08-21 | $142.03 | $142.03 | $140.60 | $140.60 | $5.66K | -2.56% |
| 2018-08-20 | $156.37 | $156.37 | $144.29 | $144.29 | $18.99K | -5.54% |
| 2018-08-19 | $150.14 | $152.75 | $150.14 | $152.75 | $13.80K | +1.74% |
| 2018-08-18 | $165.82 | $165.82 | $150.14 | $150.14 | $35.99K | -8.82% |
| 2018-08-17 | $151.75 | $164.66 | $151.75 | $164.66 | $38.39K | +9.13% |
| 2018-08-16 | $151.45 | $151.45 | $150.89 | $150.89 | $9.84K | -1.70% |
| 2018-08-15 | $139.00 | $153.50 | $139.00 | $153.50 | $26.25K | +10.95% |
| 2018-08-14 | $143.96 | $143.96 | $138.35 | $138.35 | $33.17K | -3.90% |
| 2018-08-13 | $166.34 | $166.34 | $143.96 | $143.96 | $11.11K | -13.89% |
| 2018-08-12 | $162.63 | $167.19 | $162.63 | $167.19 | $10.63K | +0.72% |
| 2018-08-11 | $169.00 | $169.00 | $165.99 | $165.99 | $27.45K | -1.78% |
| 2018-08-10 | $184.42 | $184.42 | $169.00 | $169.00 | $53.82K | -7.93% |
| 2018-08-09 | $175.28 | $183.56 | $175.28 | $183.56 | $37.23K | +6.31% |
| 2018-08-08 | $186.30 | $186.30 | $172.66 | $172.66 | $35.08K | -8.19% |
| 2018-08-07 | $201.41 | $201.41 | $188.06 | $188.06 | $32.77K | -5.76% |
| 2018-08-06 | $207.40 | $207.40 | $199.55 | $199.55 | $42.22K | -2.82% |
| 2018-08-05 | $200.73 | $205.35 | $200.73 | $205.35 | $12.14K | +2.24% |
| 2018-08-04 | $209.20 | $209.20 | $200.86 | $200.86 | $10.47K | -5.73% |
| 2018-08-03 | $208.80 | $213.08 | $208.80 | $213.08 | $23.85K | +0.99% |
| 2018-08-02 | $218.42 | $218.42 | $211.00 | $211.00 | $8.95K | -2.05% |
| 2018-08-01 | $218.29 | $218.29 | $215.41 | $215.41 | $5.07K | -1.32% |
| 2018-07-31 | $233.28 | $233.28 | $218.29 | $218.29 | $52.65K | -7.88% |
| 2018-07-30 | $236.72 | $236.97 | $236.72 | $236.97 | $8.61K | -0.80% |
| 2018-07-29 | $238.82 | $238.87 | $238.82 | $238.87 | $6.35K | +0.30% |
| 2018-07-28 | $244.19 | $244.19 | $238.15 | $238.15 | $12.70K | -2.47% |
| 2018-07-27 | $241.87 | $244.19 | $241.87 | $244.19 | $30.12K | +0.96% |
| 2018-07-26 | $246.35 | $246.35 | $241.87 | $241.87 | $25.67K | -1.85% |
| 2018-07-25 | $252.92 | $252.92 | $246.42 | $246.42 | $36.65K | -2.98% |
| 2018-07-24 | $243.68 | $254.00 | $243.68 | $254.00 | $39.90K | +5.50% |
| 2018-07-23 | $248.19 | $248.19 | $240.75 | $240.75 | $54.59K | -3.14% |
| 2018-07-22 | $253.48 | $253.48 | $248.56 | $248.56 | $30.37K | -2.54% |
| 2018-07-21 | $242.86 | $255.03 | $242.86 | $255.03 | $75.15K | +5.43% |
| 2018-07-20 | $260.46 | $260.46 | $241.90 | $241.90 | $158.14K | -6.63% |
| 2018-07-19 | $267.65 | $267.65 | $259.08 | $259.08 | $126.12K | -3.31% |
| 2018-07-18 | $259.03 | $267.95 | $259.03 | $267.95 | $28.66K | +2.26% |
| 2018-07-17 | $245.06 | $262.03 | $245.06 | $262.03 | $88.62K | +6.24% |
| 2018-07-16 | $230.01 | $246.63 | $230.01 | $246.63 | $69.76K | +7.03% |
| 2018-07-15 | $219.88 | $230.43 | $219.88 | $230.43 | $20.70K | +2.87% |
| 2018-07-14 | $215.50 | $224.00 | $215.50 | $224.00 | $19.09K | +2.03% |
| 2018-07-13 | $216.62 | $219.55 | $216.62 | $219.55 | $78.93K | +4.56% |
| 2018-07-12 | $217.80 | $217.80 | $209.97 | $209.97 | $17.03K | -2.28% |
| 2018-07-11 | $221.43 | $221.43 | $214.87 | $214.87 | $11.62K | -1.90% |
| 2018-07-10 | $231.64 | $231.64 | $219.04 | $219.04 | $20.89K | -5.69% |
| 2018-07-09 | $240.42 | $240.42 | $232.26 | $232.26 | $30.70K | -6.52% |
| 2018-07-08 | $247.94 | $248.45 | $247.94 | $248.45 | $22.82K | +0.59% |
| 2018-07-07 | $236.20 | $247.00 | $236.20 | $247.00 | $15.94K | +4.51% |
| 2018-07-06 | $240.77 | $240.77 | $236.34 | $236.34 | $12.59K | -1.33% |
| 2018-07-05 | $245.61 | $245.61 | $239.53 | $239.53 | $17.02K | -3.41% |
| 2018-07-04 | $238.04 | $247.98 | $238.04 | $247.98 | $34.86K | +1.27% |
| 2018-07-03 | $247.81 | $247.81 | $244.88 | $244.88 | $36.88K | -1.03% |
| 2018-07-02 | $235.09 | $247.43 | $235.09 | $247.43 | $20.46K | +5.65% |
| 2018-07-01 | $237.03 | $237.03 | $234.19 | $234.19 | $17.88K | -1.20% |
| 2018-06-30 | $234.68 | $237.03 | $234.68 | $237.03 | $22.52K | +1.00% |
| 2018-06-29 | $218.44 | $234.68 | $218.44 | $234.68 | $19.08K | +7.16% |
| 2018-06-28 | $229.94 | $229.94 | $219.00 | $219.00 | $22.72K | -4.71% |
| 2018-06-27 | $226.86 | $229.83 | $226.86 | $229.83 | $13.08K | -0.44% |
| 2018-06-26 | $239.40 | $239.40 | $230.84 | $230.84 | $20.70K | -3.40% |
| 2018-06-25 | $233.41 | $238.97 | $233.41 | $238.97 | $19.94K | +2.30% |
| 2018-06-24 | $240.40 | $240.40 | $233.60 | $233.60 | $22.33K | -3.04% |
| 2018-06-23 | $239.53 | $240.93 | $239.53 | $240.93 | $14.36K | +1.23% |
| 2018-06-22 | $258.24 | $258.24 | $238.01 | $238.01 | $29.90K | -8.46% |
| 2018-06-21 | $266.34 | $266.34 | $260.00 | $260.00 | $16.30K | -0.84% |
| 2018-06-20 | $259.19 | $262.21 | $259.19 | $262.21 | $22.30K | +0.30% |
| 2018-06-19 | $265.06 | $265.06 | $261.43 | $261.43 | $16.63K | +0.15% |
| 2018-06-18 | $262.94 | $262.94 | $261.03 | $261.03 | $14.24K | -1.98% |
| 2018-06-17 | $262.70 | $266.31 | $262.70 | $266.31 | $22.70K | +1.17% |
| 2018-06-16 | $253.78 | $263.23 | $253.78 | $263.23 | $7.46K | +3.41% |
| 2018-06-15 | $265.40 | $265.40 | $254.56 | $254.56 | $18.80K | -4.09% |
| 2018-06-14 | $244.56 | $265.41 | $244.56 | $265.41 | $34.50K | +9.20% |
| 2018-06-13 | $257.08 | $257.08 | $243.06 | $243.06 | $19.84K | -5.87% |
| 2018-06-12 | $269.84 | $269.84 | $258.21 | $258.21 | $14.65K | -4.44% |
| 2018-06-11 | $272.73 | $272.73 | $270.22 | $270.22 | $30.20K | +1.68% |
| 2018-06-10 | $297.21 | $297.21 | $265.76 | $265.76 | $57.50K | -10.58% |
| 2018-06-09 | $307.20 | $307.20 | $297.21 | $297.21 | $17.07K | -3.49% |
| 2018-06-08 | $313.17 | $313.17 | $307.97 | $307.97 | $12.79K | -0.61% |
| 2018-06-07 | $316.64 | $316.64 | $309.86 | $309.86 | $13.34K | -0.67% |
| 2018-06-06 | $315.55 | $315.55 | $311.96 | $311.96 | $11.75K | -2.46% |
| 2018-06-05 | $314.84 | $319.84 | $314.84 | $319.84 | $46.50K | +1.60% |
| 2018-06-04 | $328.48 | $328.48 | $314.81 | $314.81 | $17.07K | -3.67% |
| 2018-06-03 | $323.90 | $326.82 | $323.90 | $326.82 | $18.02K | +1.82% |
| 2018-06-02 | $315.00 | $320.99 | $315.00 | $320.99 | $57.16K | +1.90% |
| 2018-06-01 | $303.45 | $315.00 | $303.45 | $315.00 | $34.20K | +2.80% |
| 2018-05-31 | $302.86 | $306.42 | $302.86 | $306.42 | $18.83K | +1.55% |
| 2018-05-30 | $314.42 | $314.42 | $301.73 | $301.73 | $18.50K | -4.82% |
| 2018-05-29 | $286.00 | $317.01 | $286.00 | $317.01 | $27.17K | +11.01% |
| 2018-05-28 | $317.37 | $317.37 | $285.56 | $285.56 | $51.01K | -8.64% |
| 2018-05-27 | $323.08 | $323.08 | $312.57 | $312.57 | $7.36K | -3.26% |
| 2018-05-26 | $335.40 | $335.40 | $323.09 | $323.09 | $6.40K | -3.64% |
| 2018-05-25 | $343.94 | $343.94 | $335.30 | $335.30 | $12.68K | -0.98% |
| 2018-05-24 | $337.28 | $338.61 | $337.28 | $338.61 | $31.29K | +2.47% |
| 2018-05-23 | $353.74 | $353.74 | $330.45 | $330.45 | $28.65K | -8.19% |
| 2018-05-22 | $385.21 | $385.21 | $359.94 | $359.94 | $25.38K | -6.56% |
| 2018-05-21 | $397.90 | $397.90 | $385.23 | $385.23 | $24.78K | -3.18% |
| 2018-05-20 | $381.91 | $397.90 | $381.91 | $397.90 | $45.02K | +4.19% |
| 2018-05-19 | $395.67 | $395.67 | $381.91 | $381.91 | $6.70K | -2.02% |
| 2018-05-18 | $385.01 | $389.79 | $385.01 | $389.79 | $25.54K | +0.50% |
| 2018-05-17 | $414.59 | $414.59 | $387.84 | $387.84 | $26.33K | -5.23% |
| 2018-05-16 | $424.38 | $424.38 | $409.26 | $409.26 | $83.59K | -4.79% |
| 2018-05-15 | $433.65 | $433.65 | $429.84 | $429.84 | $62.73K | -0.88% |
| 2018-05-14 | $411.30 | $433.66 | $411.30 | $433.66 | $33.07K | +5.36% |
| 2018-05-13 | $401.41 | $411.60 | $401.41 | $411.60 | $21.54K | +2.85% |
| 2018-05-12 | $390.80 | $400.20 | $390.80 | $400.20 | $29.76K | +3.49% |
| 2018-05-11 | $414.63 | $414.63 | $386.70 | $386.70 | $36.19K | -7.93% |
| 2018-05-10 | $440.16 | $440.16 | $420.00 | $420.00 | $50.20K | -3.45% |
| 2018-05-09 | $440.35 | $440.35 | $434.99 | $434.99 | $39.27K | -1.67% |
| 2018-05-08 | $457.77 | $457.77 | $442.38 | $442.38 | $48.31K | -7.03% |
| 2018-05-07 | $482.01 | $482.01 | $475.82 | $475.82 | $54.56K | -1.28% |
| 2018-05-06 | $507.74 | $507.74 | $482.01 | $482.01 | $66.38K | -5.74% |
| 2018-05-05 | $491.24 | $511.37 | $491.24 | $511.37 | $76.85K | +4.86% |
| 2018-05-04 | $498.93 | $498.93 | $487.66 | $487.66 | $113.53K | -3.49% |
| 2018-05-03 | $481.28 | $505.31 | $481.28 | $505.31 | $51.43K | +5.00% |
| 2018-05-02 | $475.05 | $481.24 | $475.05 | $481.24 | $42.63K | -0.39% |
| 2018-05-01 | $472.83 | $483.12 | $472.83 | $483.12 | $38.94K | +2.18% |
| 2018-04-30 | $496.91 | $496.91 | $472.83 | $472.83 | $35.57K | -4.85% |
| 2018-04-29 | $497.75 | $497.75 | $496.91 | $496.91 | $95.94K | -0.15% |
| 2018-04-28 | $472.50 | $497.67 | $472.50 | $497.67 | $65.88K | +5.48% |
| 2018-04-27 | $496.70 | $496.70 | $471.80 | $471.80 | $59.10K | -5.79% |
| 2018-04-26 | $452.83 | $500.78 | $452.83 | $500.78 | $37.41K | +7.93% |
| 2018-04-25 | $523.39 | $523.39 | $464.00 | $464.00 | $121.11K | -11.36% |
| 2018-04-24 | $494.34 | $523.49 | $494.34 | $523.49 | $92.75K | +3.66% |
| 2018-04-23 | $464.24 | $505.00 | $464.24 | $505.00 | $128.86K | +8.83% |
| 2018-04-22 | $440.13 | $464.01 | $440.13 | $464.01 | $99.13K | +5.07% |
| 2018-04-21 | $459.09 | $459.09 | $441.63 | $441.63 | $74.09K | -4.25% |
| 2018-04-20 | $434.37 | $461.21 | $434.37 | $461.21 | $122.59K | +7.15% |
| 2018-04-19 | $417.21 | $430.45 | $417.21 | $430.45 | $64.52K | +2.73% |
| 2018-04-18 | $365.62 | $419.00 | $365.62 | $419.00 | $40.64K | +14.91% |
| 2018-04-17 | $362.40 | $364.64 | $362.40 | $364.64 | $24.27K | +0.62% |
| 2018-04-16 | $380.00 | $380.00 | $362.40 | $362.40 | $13.06K | -4.64% |
| 2018-04-15 | $357.75 | $380.04 | $357.75 | $380.04 | $67.14K | +5.14% |
| 2018-04-14 | $348.00 | $361.46 | $348.00 | $361.46 | $22.92K | +0.37% |
| 2018-04-13 | $358.66 | $360.12 | $358.66 | $360.12 | $50.92K | +1.67% |
| 2018-04-12 | $305.03 | $354.21 | $305.03 | $354.21 | $81.26K | +16.67% |
| 2018-04-11 | $297.08 | $303.61 | $297.08 | $303.61 | $31.19K | +2.28% |
| 2018-04-10 | $294.86 | $296.85 | $294.86 | $296.85 | $17.44K | +0.69% |
| 2018-04-09 | $308.02 | $308.02 | $294.82 | $294.82 | $23.61K | -4.28% |
| 2018-04-08 | $293.33 | $308.01 | $293.33 | $308.01 | $9.47K | +3.67% |
| 2018-04-07 | $281.42 | $297.10 | $281.42 | $297.10 | $20.01K | +6.13% |
| 2018-04-06 | $301.34 | $301.34 | $279.94 | $279.94 | $15.40K | -5.69% |
| 2018-04-05 | $293.52 | $296.84 | $293.52 | $296.84 | $12.38K | -9.84% |
| 2018-04-04 | $337.22 | $337.22 | $329.24 | $329.24 | $11.98K | -3.16% |
| 2018-04-03 | $310.56 | $340.00 | $310.56 | $340.00 | $28.41K | +9.48% |
| 2018-04-02 | $286.48 | $310.56 | $286.48 | $310.56 | $13.30K | +7.58% |
| 2018-04-01 | $305.45 | $305.45 | $288.67 | $288.67 | $20.46K | -4.16% |
| 2018-03-31 | $314.54 | $314.54 | $301.21 | $301.21 | $13.55K | -1.67% |
| 2018-03-30 | $330.71 | $330.71 | $306.32 | $306.32 | $15.23K | -7.01% |
| 2018-03-29 | $350.00 | $350.00 | $329.40 | $329.40 | $36.97K | -7.01% |
| 2018-03-28 | $350.42 | $354.22 | $350.42 | $354.22 | $22.97K | +1.07% |
| 2018-03-27 | $386.25 | $386.25 | $350.46 | $350.46 | $50.88K | -8.66% |
| 2018-03-26 | $410.00 | $410.00 | $383.67 | $383.67 | $21.99K | -6.42% |
| 2018-03-25 | $415.09 | $415.09 | $410.00 | $410.00 | $12.68K | -3.36% |
| 2018-03-24 | $432.70 | $432.70 | $424.26 | $424.26 | $53.91K | -0.60% |
| 2018-03-23 | $411.36 | $426.83 | $411.36 | $426.83 | $49.83K | +2.34% |
| 2018-03-22 | $437.92 | $437.92 | $417.09 | $417.09 | $61.13K | -1.70% |
| 2018-03-21 | $430.00 | $430.00 | $424.29 | $424.29 | $31.97K | -1.10% |
| 2018-03-20 | $410.47 | $429.03 | $410.47 | $429.03 | $36.46K | +4.64% |
| 2018-03-19 | $388.06 | $410.00 | $388.06 | $410.00 | $28.60K | +5.66% |
| 2018-03-18 | $380.00 | $388.03 | $380.00 | $388.03 | $59.59K | -1.54% |
| 2018-03-17 | $429.27 | $429.27 | $394.11 | $394.11 | $19.46K | -9.19% |
| 2018-03-16 | $417.92 | $433.99 | $417.92 | $433.99 | $23.46K | +3.38% |
| 2018-03-15 | $423.78 | $423.78 | $419.80 | $419.80 | $22.72K | +1.16% |
| 2018-03-14 | $488.91 | $488.91 | $415.00 | $415.00 | $11.81K | -14.44% |
| 2018-03-13 | $492.21 | $492.21 | $485.0201 | $485.0201 | $1.70K | -2.46% |
| 2018-03-12 | $525.92 | $525.92 | $497.26 | $497.26 | $21.92K | -7.47% |
| 2018-03-11 | $467.02 | $537.38 | $467.02 | $537.38 | $15.16K | +10.68% |
| 2018-03-10 | $500.96 | $500.96 | $485.51 | $485.51 | $20.24K | -3.08% |
| 2018-03-09 | $485.53 | $500.96 | $485.53 | $500.96 | $35.55K | +2.86% |
| 2018-03-08 | $512.01 | $512.01 | $487.05 | $487.05 | $68.27K | -4.87% |
| 2018-03-07 | $575.16 | $575.16 | $512.01 | $512.01 | $18.91K | -10.98% |
| 2018-03-06 | $610.04 | $610.04 | $575.16 | $575.16 | $18.50K | -3.19% |
| 2018-03-05 | $618.00 | $618.00 | $594.12 | $594.12 | $19.24K | -3.86% |
| 2018-03-04 | $601.47 | $618.00 | $601.47 | $618.00 | $34.06K | +2.86% |
| 2018-03-03 | $602.22 | $602.22 | $600.83 | $600.83 | $14.47K | -0.23% |
| 2018-03-02 | $609.25 | $609.25 | $602.2201 | $602.2201 | $14.42K | -3.13% |
| 2018-03-01 | $576.73 | $621.66 | $576.73 | $621.66 | $20.16K | +6.77% |
| 2018-02-28 | $609.51 | $609.51 | $582.23 | $582.23 | $23.90K | -4.47% |
| 2018-02-27 | $613.98 | $613.98 | $609.50 | $609.50 | $17.85K | -0.35% |
| 2018-02-26 | $594.7017 | $611.63 | $594.7017 | $611.63 | $25.67K | +4.10% |
| 2018-02-25 | $604.85 | $604.85 | $587.53 | $587.53 | $14.95K | +1.11% |
| 2018-02-24 | $617.26 | $617.26 | $581.08 | $581.08 | $40.70K | -5.78% |
| 2018-02-23 | $620.70 | $620.70 | $616.70 | $616.70 | $48.30K | -0.36% |
| 2018-02-22 | $666.9502 | $666.9502 | $618.95 | $618.95 | $63.39K | -5.65% |
| 2018-02-21 | $678.01 | $678.01 | $656.00 | $656.00 | $50.24K | -3.99% |
| 2018-02-20 | $723.83 | $723.83 | $683.28 | $683.28 | $39.54K | -5.61% |
| 2018-02-19 | $692.5304 | $723.92 | $692.5304 | $723.92 | $28.20K | +5.42% |
| 2018-02-18 | $726.16 | $726.16 | $686.68 | $686.68 | $63.53K | -5.68% |
| 2018-02-17 | $685.45 | $728.00 | $685.45 | $728.00 | $86.29K | +6.21% |
| 2018-02-16 | $690.49 | $690.49 | $685.45 | $685.45 | $58.75K | -0.57% |
| 2018-02-15 | $676.01 | $689.39 | $676.01 | $689.39 | $48.28K | +1.98% |
| 2018-02-14 | $592.81 | $676.01 | $592.81 | $676.01 | $65.07K | +14.13% |
| 2018-02-13 | $604.83 | $604.83 | $592.31 | $592.31 | $38.36K | -4.28% |
| 2018-02-12 | $586.60 | $618.79 | $586.60 | $618.79 | $33.06K | +6.94% |
| 2018-02-11 | $634.96 | $634.96 | $578.62 | $578.62 | $94.55K | -8.01% |
| 2018-02-10 | $628.70 | $629.00 | $628.70 | $629.00 | $92.90K | -0.96% |
| 2018-02-09 | $600.97 | $635.11 | $600.97 | $635.11 | $89.85K | +3.55% |
| 2018-02-08 | $522.40 | $613.32 | $522.40 | $613.32 | $736.49K | +17.14% |
| 2018-02-07 | $518.19 | $523.60 | $518.19 | $523.60 | $50.75K | +1.12% |
| 2018-02-06 | $452.41 | $517.82 | $452.41 | $517.82 | $57.41K | +15.47% |
| 2018-02-05 | $547.3202 | $547.3202 | $448.46 | $448.46 | $61.55K | -18.92% |
| 2018-02-04 | $624.89 | $624.89 | $553.12 | $553.12 | $63.59K | -11.03% |
| 2018-02-03 | $588.22 | $621.67 | $588.22 | $621.67 | $53.72K | +7.79% |
| 2018-02-02 | $622.90 | $622.90 | $576.73 | $576.73 | $209.64K | -7.41% |
| 2018-02-01 | $695.97 | $695.97 | $622.90 | $622.90 | $27.32K | -9.33% |
| 2018-01-31 | $686.9202 | $687.02 | $686.9202 | $687.02 | $39.91K | -0.18% |
| 2018-01-30 | $773.00 | $773.00 | $688.29 | $688.29 | $51.81K | -8.88% |
| 2018-01-29 | $820.00 | $820.00 | $755.34 | $755.34 | $43.90K | -7.42% |
| 2018-01-28 | $770.0099 | $815.88 | $770.0099 | $815.88 | $63.90K | +6.95% |
| 2018-01-27 | $779.00 | $779.00 | $762.85 | $762.85 | $59.02K | -2.07% |
| 2018-01-26 | $802.53 | $802.53 | $779.00 | $779.00 | $62.98K | -0.87% |
| 2018-01-25 | $782.7906 | $785.84 | $782.7906 | $785.84 | $81.93K | +1.90% |
| 2018-01-24 | $750.06 | $771.1905 | $750.06 | $771.1905 | $27.20K | +1.79% |
| 2018-01-23 | $760.9004 | $760.9004 | $757.66 | $757.66 | $57.23K | +1.39% |
| 2018-01-22 | $788.17 | $788.17 | $747.3001 | $747.3001 | $42.17K | -5.16% |
| 2018-01-21 | $933.14 | $933.14 | $788.00 | $788.00 | $120.00K | -16.04% |
| 2018-01-20 | $843.91 | $938.53 | $843.91 | $938.53 | $317.38K | +14.36% |
| 2018-01-19 | $822.95 | $822.95 | $820.65 | $820.65 | $93.30K | -2.12% |
| 2018-01-18 | $782.08 | $838.44 | $782.08 | $838.44 | $243.89K | +10.32% |
| 2018-01-17 | $731.85 | $760.00 | $731.85 | $760.00 | $277.36K | +3.82% |
| 2018-01-16 | $936.64 | $936.64 | $732.0502 | $732.0502 | $174.58K | -22.53% |
| 2018-01-15 | $994.44 | $994.44 | $945.00 | $945.00 | $70.54K | -5.70% |
| 2018-01-14 | $1,099.98 | $1,099.98 | $1,002.16 | $1,002.16 | $116.93K | -8.89% |
| 2018-01-13 | $1,043.16 | $1,100.00 | $1,043.16 | $1,100.00 | $191.58K | +5.44% |
| 2018-01-12 | $993.70 | $1,043.24 | $993.70 | $1,043.24 | $111.79K | +6.09% |
| 2018-01-11 | $1,091.03 | $1,091.03 | $983.3205 | $983.3205 | $208.83K | -9.82% |
| 2018-01-10 | $1,072.57 | $1,090.44 | $1,072.57 | $1,090.44 | $166.61K | -0.33% |
| 2018-01-09 | $1,046.75 | $1,094.07 | $1,046.75 | $1,094.07 | $250.93K | +5.82% |
| 2018-01-08 | $1,150.06 | $1,150.06 | $1,033.90 | $1,033.90 | $302.89K | -10.12% |
| 2018-01-07 | $1,149.12 | $1,150.29 | $1,149.12 | $1,150.29 | $152.47K | +1.34% |
| 2018-01-06 | $1,079.83 | $1,135.03 | $1,079.83 | $1,135.03 | $137.93K | +5.13% |
| 2018-01-05 | $1,111.06 | $1,111.06 | $1,079.62 | $1,079.62 | $139.77K | -2.81% |
| 2018-01-04 | $1,115.00 | $1,115.00 | $1,110.84 | $1,110.84 | $291.85K | +1.87% |
| 2018-01-03 | $1,111.53 | $1,111.53 | $1,090.49 | $1,090.49 | $264.07K | -7.19% |
| 2018-01-02 | $999.49 | $1,174.97 | $999.49 | $1,174.97 | $262.58K | +17.18% |
| 2018-01-01 | $995.02 | $1,002.68 | $995.02 | $1,002.68 | $70.69K | +0.37% |
Frequently asked questions
What was the Dash price on January 1, 2018?
DASH opened 2018-01-01 at $995.02 and closed that day at $1,002.68.
What was the highest price of Dash in 2018?
The highest was $1,174.97 on 2018-01-02; the lowest was $58.35 on 2018-12-15.
How much did Dash change in 2018?
DASH moved -92.17% in 2018, from $995.02 to $77.94.
More about Dash
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.