Dash price history in 2019
In 2019 Dash (DASH) went from $78.00 on 2019-01-01 to $41.1968 on 2019-12-31, a change of -47.18%. The highest price was $188.02 on 2019-06-26 and the lowest $38.30 on 2019-12-26. About $1.50B was traded across the year. The best day was 2019-05-19 (+22.46%) and the worst 2019-07-16 (-17.75%).
$78.00Open · 2019-01-01
$41.1968Close · 2019-12-31
$188.02High · 2019-06-26
$38.30Low · 2019-12-26
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $78.00 | $84.39 | $66.55 | $67.21 | $518.19K | -13.83% |
| February | $67.20 | $89.40 | $65.46 | $81.73 | $558.06K | +21.62% |
| March | $81.91 | $110.91 | $77.25 | $110.91 | $1.32M | +35.40% |
| April | $110.97 | $135.47 | $106.99 | $111.00 | $2.41M | +0.03% |
| May | $111.00 | $172.16 | $111.00 | $166.16 | $4.55M | +49.69% |
| June | $166.16 | $188.02 | $108.00 | $156.8175 | $144.08M | -5.62% |
| July | $156.77 | $162.23 | $95.20 | $108.6974 | $695.44M | -30.66% |
| August | $108.72 | $112.53 | $77.64 | $79.6631 | $183.12M | -26.73% |
| September | $79.75 | $104.29 | $64.00 | $70.7552 | $98.03M | -11.28% |
| October | $70.77 | $76.70 | $60.55 | $71.4288 | $124.73M | +0.93% |
| November | $71.42 | $74.72 | $47.68 | $55.0421 | $116.78M | -22.93% |
| December | $55.03 | $55.04 | $38.30 | $41.1968 | $124.20M | -25.14% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $42.22 | $42.76 | $40.99 | $41.1968 | $3.83M | -2.47% |
| 2019-12-30 | $44.56 | $44.70 | $42.08 | $42.2396 | $4.27M | -5.29% |
| 2019-12-29 | $41.84 | $45.02 | $41.17 | $44.5996 | $4.73M | +6.51% |
| 2019-12-28 | $39.64 | $42.95 | $39.47 | $41.8752 | $4.87M | +5.65% |
| 2019-12-27 | $39.88 | $40.43 | $38.30 | $39.6356 | $3.53M | -0.63% |
| 2019-12-26 | $40.71 | $40.93 | $38.30 | $39.888 | $4.45M | -1.96% |
| 2019-12-25 | $41.65 | $41.80 | $40.45 | $40.6869 | $3.50M | -2.22% |
| 2019-12-24 | $43.00 | $43.00 | $41.31 | $41.6106 | $3.86M | -3.19% |
| 2019-12-23 | $44.22 | $44.87 | $42.48 | $42.9802 | $4.07M | -2.77% |
| 2019-12-22 | $42.55 | $44.31 | $42.43 | $44.2061 | $3.82M | +3.87% |
| 2019-12-21 | $43.18 | $43.37 | $42.36 | $42.5589 | $2.91M | -1.43% |
| 2019-12-20 | $42.75 | $43.63 | $42.04 | $43.1778 | $3.38M | +0.97% |
| 2019-12-19 | $44.43 | $44.87 | $42.10 | $42.7609 | $4.46M | -3.74% |
| 2019-12-18 | $41.16 | $45.49 | $40.00 | $44.4208 | $5.95M | +7.95% |
| 2019-12-17 | $45.99 | $46.16 | $40.63 | $41.1508 | $4.92M | -10.52% |
| 2019-12-16 | $50.71 | $50.86 | $45.44 | $45.9873 | $4.65M | -9.37% |
| 2019-12-15 | $49.50 | $51.22 | $48.89 | $50.7407 | $3.49M | +2.48% |
| 2019-12-14 | $50.68 | $51.23 | $48.99 | $49.5141 | $3.86M | -2.31% |
| 2019-12-13 | $49.79 | $50.88 | $49.61 | $50.6835 | $3.85M | +1.80% |
| 2019-12-12 | $49.64 | $50.62 | $48.54 | $49.7881 | $4.33M | +0.30% |
| 2019-12-11 | $49.92 | $50.78 | $49.22 | $49.6393 | $3.76M | -0.57% |
| 2019-12-10 | $51.21 | $51.77 | $49.27 | $49.9236 | $3.81M | -2.49% |
| 2019-12-09 | $51.75 | $53.08 | $50.68 | $51.1974 | $4.14M | -1.07% |
| 2019-12-08 | $52.35 | $52.53 | $51.54 | $51.7523 | $3.20M | -1.23% |
| 2019-12-07 | $52.47 | $53.33 | $51.46 | $52.3946 | $3.92M | -0.16% |
| 2019-12-06 | $50.03 | $52.88 | $49.67 | $52.4805 | $3.84M | +4.90% |
| 2019-12-05 | $50.34 | $51.41 | $49.27 | $50.0278 | $3.65M | -0.64% |
| 2019-12-04 | $51.33 | $52.63 | $49.38 | $50.3521 | $4.22M | -2.00% |
| 2019-12-03 | $51.57 | $52.16 | $50.63 | $51.3786 | $3.10M | -0.36% |
| 2019-12-02 | $53.14 | $53.80 | $51.47 | $51.565 | $3.39M | -2.96% |
| 2019-12-01 | $55.03 | $55.04 | $52.23 | $53.1385 | $4.42M | -3.46% |
| 2019-11-30 | $56.99 | $58.05 | $54.43 | $55.0421 | $4.40M | -3.40% |
| 2019-11-29 | $52.27 | $59.07 | $52.19 | $56.9785 | $5.37M | +8.97% |
| 2019-11-28 | $50.34 | $54.72 | $49.12 | $52.2901 | $4.33M | +3.85% |
| 2019-11-27 | $50.09 | $52.60 | $47.91 | $50.352 | $4.36M | +0.51% |
| 2019-11-26 | $49.71 | $51.05 | $49.46 | $50.0979 | $3.77M | +0.76% |
| 2019-11-25 | $50.93 | $53.67 | $47.68 | $49.7186 | $5.39M | -2.39% |
| 2019-11-24 | $54.49 | $54.64 | $50.63 | $50.9343 | $4.09M | -6.56% |
| 2019-11-23 | $55.00 | $56.81 | $53.44 | $54.5078 | $4.25M | -0.93% |
| 2019-11-22 | $60.30 | $61.00 | $53.15 | $55.0187 | $6.83M | -8.76% |
| 2019-11-21 | $63.58 | $64.47 | $59.47 | $60.30 | $4.01M | -5.16% |
| 2019-11-20 | $65.18 | $65.60 | $63.20 | $63.581 | $3.73M | -2.46% |
| 2019-11-19 | $64.31 | $65.66 | $62.96 | $65.187 | $3.79M | +1.32% |
| 2019-11-18 | $67.53 | $67.83 | $63.35 | $64.3356 | $3.31M | -4.74% |
| 2019-11-17 | $67.83 | $68.36 | $67.04 | $67.5351 | $2.37M | -0.42% |
| 2019-11-16 | $67.96 | $68.13 | $67.30 | $67.819 | $2.04M | -0.22% |
| 2019-11-15 | $68.77 | $69.59 | $66.68 | $67.9664 | $3.08M | -1.16% |
| 2019-11-14 | $69.72 | $69.83 | $68.19 | $68.7639 | $2.41M | -1.36% |
| 2019-11-13 | $70.21 | $70.72 | $69.42 | $69.7132 | $2.31M | -0.69% |
| 2019-11-12 | $70.08 | $70.71 | $68.83 | $70.1967 | $3.04M | +0.18% |
| 2019-11-11 | $71.33 | $72.35 | $69.36 | $70.0685 | $3.01M | -1.78% |
| 2019-11-10 | $69.63 | $72.08 | $69.12 | $71.3395 | $3.23M | +2.49% |
| 2019-11-09 | $69.22 | $70.35 | $69.08 | $69.6084 | $2.28M | +0.55% |
| 2019-11-08 | $72.14 | $72.66 | $67.89 | $69.2285 | $3.94M | -4.04% |
| 2019-11-07 | $74.20 | $74.49 | $71.60 | $72.1412 | $3.90M | -2.77% |
| 2019-11-06 | $74.33 | $74.72 | $72.87 | $74.1965 | $4.21M | -0.18% |
| 2019-11-05 | $72.64 | $74.69 | $71.47 | $74.3283 | $4.19M | +2.35% |
| 2019-11-04 | $71.08 | $73.59 | $70.75 | $72.6182 | $5.93M | +2.12% |
| 2019-11-03 | $72.11 | $72.68 | $70.26 | $71.1076 | $4.06M | -1.38% |
| 2019-11-02 | $71.68 | $72.52 | $71.10 | $72.1024 | $4.27M | +0.58% |
| 2019-11-01 | $71.42 | $72.17 | $70.02 | $71.6859 | $4.93M | +0.36% |
| 2019-10-31 | $72.03 | $72.85 | $69.68 | $71.4288 | $4.81M | -0.82% |
| 2019-10-30 | $73.09 | $74.44 | $71.15 | $72.0229 | $6.31M | -1.40% |
| 2019-10-29 | $71.60 | $76.20 | $71.31 | $73.0465 | $6.17M | +1.90% |
| 2019-10-28 | $71.81 | $76.70 | $71.58 | $71.6825 | $6.78M | -0.19% |
| 2019-10-27 | $70.45 | $73.92 | $68.69 | $71.8223 | $6.11M | +1.95% |
| 2019-10-26 | $70.23 | $74.08 | $66.85 | $70.4457 | $9.79M | +0.35% |
| 2019-10-25 | $62.36 | $70.66 | $62.28 | $70.2021 | $6.45M | +12.55% |
| 2019-10-24 | $62.77 | $63.09 | $61.12 | $62.3769 | $3.91M | -0.62% |
| 2019-10-23 | $67.30 | $67.38 | $60.55 | $62.7635 | $5.25M | -6.73% |
| 2019-10-22 | $68.57 | $69.49 | $66.75 | $67.2952 | $3.56M | -1.86% |
| 2019-10-21 | $69.18 | $69.78 | $67.92 | $68.5692 | $3.59M | -0.88% |
| 2019-10-20 | $67.45 | $69.90 | $66.89 | $69.1814 | $3.04M | +2.58% |
| 2019-10-19 | $67.89 | $68.75 | $67.04 | $67.4404 | $3.22M | -0.70% |
| 2019-10-18 | $68.86 | $69.18 | $66.76 | $67.9148 | $4.17M | -1.37% |
| 2019-10-17 | $67.97 | $70.24 | $67.13 | $68.8594 | $4.07M | +1.28% |
| 2019-10-16 | $71.39 | $71.54 | $66.83 | $67.9894 | $5.11M | -4.69% |
| 2019-10-15 | $71.07 | $73.19 | $70.61 | $71.3331 | $4.32M | +0.40% |
| 2019-10-14 | $70.49 | $71.42 | $70.02 | $71.0523 | $2.51M | +0.79% |
| 2019-10-13 | $70.72 | $71.72 | $70.18 | $70.4919 | $1.91M | -0.35% |
| 2019-10-12 | $69.49 | $73.07 | $69.46 | $70.7404 | $2.36M | +1.77% |
| 2019-10-11 | $72.49 | $73.57 | $69.42 | $69.5131 | $3.54M | -4.07% |
| 2019-10-10 | $73.76 | $74.29 | $70.54 | $72.4635 | $3.11M | -1.82% |
| 2019-10-09 | $70.73 | $74.72 | $70.35 | $73.806 | $3.83M | +4.41% |
| 2019-10-08 | $70.80 | $73.92 | $70.12 | $70.6873 | $3.55M | -0.17% |
| 2019-10-07 | $69.34 | $71.87 | $68.29 | $70.8049 | $2.87M | +2.16% |
| 2019-10-06 | $69.75 | $70.78 | $68.04 | $69.3091 | $2.85M | -0.65% |
| 2019-10-05 | $69.49 | $69.91 | $68.70 | $69.7599 | $1.47M | +0.39% |
| 2019-10-04 | $69.31 | $69.97 | $68.02 | $69.4882 | $2.08M | +0.21% |
| 2019-10-03 | $70.51 | $70.63 | $67.92 | $69.3413 | $2.57M | -1.68% |
| 2019-10-02 | $69.84 | $70.5296 | $68.99 | $70.5296 | $2.26M | +1.02% |
| 2019-10-01 | $70.77 | $72.38 | $69.30 | $69.8161 | $3.15M | -1.33% |
| 2019-09-30 | $68.90 | $71.87 | $66.56 | $70.7552 | $3.11M | +2.66% |
| 2019-09-29 | $71.10 | $71.12 | $67.51 | $68.921 | $1.76M | -3.06% |
| 2019-09-28 | $71.27 | $72.07 | $69.99 | $71.0984 | $2.42M | -0.24% |
| 2019-09-27 | $68.66 | $72.15 | $66.98 | $71.2659 | $4.06M | +3.79% |
| 2019-09-26 | $72.51 | $73.18 | $65.90 | $68.6649 | $3.76M | -5.32% |
| 2019-09-25 | $71.50 | $76.07 | $69.24 | $72.5268 | $9.16M | +1.37% |
| 2019-09-24 | $86.93 | $87.92 | $64.00 | $71.5495 | $3.86M | -17.65% |
| 2019-09-23 | $90.87 | $90.91 | $86.86 | $86.8892 | $1.93M | -4.41% |
| 2019-09-22 | $93.03 | $93.77 | $90.82 | $90.8968 | $1.46M | -2.31% |
| 2019-09-21 | $96.77 | $96.77 | $92.88 | $93.0432 | $1.45M | -3.73% |
| 2019-09-20 | $99.78 | $99.89 | $95.45 | $96.6527 | $2.97M | -3.15% |
| 2019-09-19 | $97.84 | $104.29 | $90.83 | $99.7998 | $7.05M | +2.04% |
| 2019-09-18 | $94.03 | $98.69 | $93.98 | $97.8058 | $4.51M | +3.73% |
| 2019-09-17 | $92.46 | $99.41 | $90.84 | $94.2915 | $2.76M | +1.89% |
| 2019-09-16 | $88.78 | $94.14 | $87.95 | $92.5427 | $2.87M | +4.22% |
| 2019-09-15 | $91.29 | $91.45 | $88.46 | $88.7985 | $3.20M | -2.76% |
| 2019-09-14 | $93.53 | $94.90 | $90.23 | $91.3165 | $3.65M | -2.32% |
| 2019-09-13 | $85.14 | $94.58 | $84.31 | $93.4862 | $4.28M | +9.78% |
| 2019-09-12 | $82.62 | $96.26 | $81.40 | $85.1551 | $3.48M | +3.13% |
| 2019-09-11 | $83.10 | $84.86 | $81.83 | $82.5722 | $2.60M | -0.57% |
| 2019-09-10 | $86.19 | $86.98 | $82.29 | $83.0477 | $1.67M | -3.61% |
| 2019-09-09 | $87.47 | $88.87 | $85.27 | $86.1586 | $3.36M | -1.53% |
| 2019-09-08 | $83.75 | $87.68 | $83.70 | $87.4939 | $2.64M | +4.49% |
| 2019-09-07 | $80.05 | $84.29 | $79.83 | $83.7367 | $2.32M | +4.62% |
| 2019-09-06 | $80.01 | $82.98 | $77.82 | $80.039 | $3.81M | +0.04% |
| 2019-09-05 | $80.82 | $81.91 | $79.93 | $80.0076 | $1.78M | -1.17% |
| 2019-09-04 | $82.77 | $82.82 | $80.05 | $80.9567 | $2.86M | -2.21% |
| 2019-09-03 | $81.36 | $83.61 | $79.96 | $82.7849 | $3.63M | +1.67% |
| 2019-09-02 | $79.48 | $83.21 | $79.30 | $81.4251 | $3.51M | +2.43% |
| 2019-09-01 | $79.75 | $80.53 | $78.08 | $79.4952 | $2.13M | -0.21% |
| 2019-08-31 | $80.26 | $82.26 | $78.24 | $79.6631 | $2.55M | -0.74% |
| 2019-08-30 | $79.83 | $81.94 | $78.59 | $80.2543 | $2.32M | +0.56% |
| 2019-08-29 | $84.68 | $84.84 | $77.64 | $79.8077 | $3.99M | -5.74% |
| 2019-08-28 | $90.53 | $90.60 | $84.43 | $84.664 | $2.81M | -6.46% |
| 2019-08-27 | $92.22 | $92.38 | $89.94 | $90.5106 | $2.01M | -1.80% |
| 2019-08-26 | $91.18 | $93.46 | $90.97 | $92.1719 | $3.53M | +1.09% |
| 2019-08-25 | $92.19 | $93.20 | $90.64 | $91.1797 | $3.58M | -1.08% |
| 2019-08-24 | $93.30 | $93.51 | $90.00 | $92.1767 | $4.69M | -1.22% |
| 2019-08-23 | $90.74 | $95.87 | $90.07 | $93.312 | $4.17M | +2.81% |
| 2019-08-22 | $90.10 | $92.26 | $88.03 | $90.7652 | $3.95M | +0.77% |
| 2019-08-21 | $93.59 | $93.85 | $87.13 | $90.0702 | $5.30M | -3.75% |
| 2019-08-20 | $97.19 | $97.37 | $93.25 | $93.5752 | $3.89M | -3.61% |
| 2019-08-19 | $94.62 | $97.52 | $93.78 | $97.0841 | $3.92M | +2.55% |
| 2019-08-18 | $91.76 | $96.61 | $91.05 | $94.6716 | $3.82M | +3.20% |
| 2019-08-17 | $93.26 | $93.62 | $90.66 | $91.7363 | $3.74M | -1.70% |
| 2019-08-16 | $94.62 | $95.26 | $91.20 | $93.3256 | $3.81M | -1.28% |
| 2019-08-15 | $95.99 | $100.06 | $90.96 | $94.5336 | $3.92M | -1.48% |
| 2019-08-14 | $101.51 | $102.62 | $94.97 | $95.9581 | $4.10M | -5.46% |
| 2019-08-13 | $104.29 | $107.79 | $100.71 | $101.4963 | $4.24M | -2.78% |
| 2019-08-12 | $106.55 | $106.65 | $102.31 | $104.3975 | $4.25M | -2.04% |
| 2019-08-11 | $99.04 | $108.48 | $98.99 | $106.5706 | $4.28M | +7.52% |
| 2019-08-10 | $103.58 | $104.41 | $97.53 | $99.1158 | $4.09M | -4.28% |
| 2019-08-09 | $105.82 | $105.94 | $102.60 | $103.5438 | $5.16M | -2.16% |
| 2019-08-08 | $107.36 | $107.79 | $103.70 | $105.8261 | $8.91M | -1.40% |
| 2019-08-07 | $106.68 | $110.63 | $105.79 | $107.3306 | $9.35M | +0.58% |
| 2019-08-06 | $110.03 | $111.51 | $104.03 | $106.7077 | $8.99M | -3.04% |
| 2019-08-05 | $106.14 | $112.53 | $106.10 | $110.0566 | $8.20M | +3.68% |
| 2019-08-04 | $106.62 | $107.16 | $103.48 | $106.1515 | $12.25M | -0.46% |
| 2019-08-03 | $104.91 | $107.83 | $104.84 | $106.6386 | $15.54M | +1.64% |
| 2019-08-02 | $106.69 | $108.89 | $103.89 | $104.9151 | $15.60M | -1.67% |
| 2019-08-01 | $108.72 | $109.04 | $104.59 | $106.6973 | $16.17M | -1.84% |
| 2019-07-31 | $104.62 | $108.85 | $104.25 | $108.6974 | $16.52M | +3.92% |
| 2019-07-30 | $106.02 | $107.53 | $104.19 | $104.593 | $16.26M | -1.30% |
| 2019-07-29 | $108.03 | $109.65 | $104.84 | $105.9707 | $16.45M | -1.99% |
| 2019-07-28 | $110.75 | $112.13 | $102.71 | $108.12 | $16.72M | -2.33% |
| 2019-07-27 | $114.67 | $116.60 | $108.51 | $110.6982 | $17.20M | -3.47% |
| 2019-07-26 | $114.89 | $115.50 | $111.76 | $114.6826 | $17.18M | -0.19% |
| 2019-07-25 | $109.53 | $116.07 | $108.96 | $114.898 | $18.00M | +4.87% |
| 2019-07-24 | $109.30 | $111.22 | $106.78 | $109.5591 | $17.15M | +0.21% |
| 2019-07-23 | $114.36 | $114.60 | $108.89 | $109.3297 | $17.25M | -4.42% |
| 2019-07-22 | $118.42 | $119.13 | $111.94 | $114.3913 | $16.10M | -3.37% |
| 2019-07-21 | $116.27 | $119.19 | $115.57 | $118.3841 | $18.92M | +1.77% |
| 2019-07-20 | $112.29 | $120.20 | $112.16 | $116.3205 | $19.14M | +3.60% |
| 2019-07-19 | $110.00 | $113.54 | $106.66 | $112.2815 | $19.27M | +2.13% |
| 2019-07-18 | $102.20 | $111.69 | $99.21 | $109.9365 | $23.09M | +7.63% |
| 2019-07-17 | $99.51 | $107.08 | $95.20 | $102.1422 | $25.09M | +2.63% |
| 2019-07-16 | $121.00 | $123.59 | $98.87 | $99.5245 | $21.41M | -17.75% |
| 2019-07-15 | $123.12 | $124.66 | $117.10 | $121.0033 | $21.48M | -1.70% |
| 2019-07-14 | $140.42 | $141.04 | $122.08 | $123.0985 | $23.87M | -12.33% |
| 2019-07-13 | $142.77 | $144.02 | $136.70 | $140.4043 | $23.83M | -1.61% |
| 2019-07-12 | $143.10 | $148.63 | $141.14 | $142.7068 | $23.75M | -0.26% |
| 2019-07-11 | $150.44 | $150.48 | $135.47 | $143.077 | $25.29M | -4.90% |
| 2019-07-10 | $156.42 | $157.79 | $142.86 | $150.4554 | $26.35M | -3.81% |
| 2019-07-09 | $158.82 | $161.93 | $152.84 | $156.4219 | $25.74M | -1.52% |
| 2019-07-08 | $157.31 | $159.63 | $155.74 | $158.8354 | $25.65M | +0.97% |
| 2019-07-07 | $153.93 | $158.72 | $152.54 | $157.3082 | $25.46M | +2.19% |
| 2019-07-06 | $153.64 | $157.62 | $152.83 | $153.9392 | $25.32M | +0.21% |
| 2019-07-05 | $155.32 | $155.59 | $151.27 | $153.6138 | $25.73M | -1.09% |
| 2019-07-04 | $157.57 | $161.59 | $153.73 | $155.2997 | $26.59M | -1.43% |
| 2019-07-03 | $151.61 | $157.82 | $151.58 | $157.5537 | $34.52M | +3.92% |
| 2019-07-02 | $154.61 | $155.32 | $145.79 | $151.6129 | $36.78M | -1.93% |
| 2019-07-01 | $156.77 | $162.23 | $147.05 | $154.5968 | $29.33M | -1.42% |
| 2019-06-30 | $168.79 | $171.38 | $152.96 | $156.8175 | $27.87M | -7.12% |
| 2019-06-29 | $170.26 | $171.57 | $162.85 | $168.8424 | $29.35M | -0.87% |
| 2019-06-28 | $157.41 | $170.85 | $155.00 | $170.3183 | $27.73M | +8.11% |
| 2019-06-27 | $174.59 | $176.76 | $149.30 | $157.5361 | $24.02M | -9.84% |
| 2019-06-26 | $178.16 | $188.02 | $167.90 | $174.7271 | $23.63M | -1.90% |
| 2019-06-25 | $175.49 | $179.97 | $174.20 | $178.1026 | $4.27M | +1.43% |
| 2019-06-24 | $174.31 | $179.16 | $171.23 | $175.5865 | $1.94M | +0.78% |
| 2019-06-23 | $176.61 | $180.68 | $171.26 | $174.222 | $2.12M | -1.22% |
| 2019-06-22 | $108.00 | $177.27 | $108.00 | $176.3694 | $1.11M | +5.38% |
| 2019-06-21 | $161.71 | $167.37 | $161.71 | $167.37 | $140.10K | +3.50% |
| 2019-06-20 | $161.43 | $161.71 | $161.43 | $161.71 | $76.92K | +0.15% |
| 2019-06-19 | $158.28 | $161.47 | $158.28 | $161.47 | $144.36K | +1.86% |
| 2019-06-18 | $158.88 | $158.88 | $158.52 | $158.52 | $217.41K | +0.33% |
| 2019-06-17 | $157.22 | $158.00 | $157.22 | $158.00 | $150.67K | +1.46% |
| 2019-06-16 | $154.69 | $155.72 | $154.69 | $155.72 | $89.06K | +1.04% |
| 2019-06-15 | $153.15 | $154.12 | $153.15 | $154.12 | $40.35K | +0.63% |
| 2019-06-14 | $153.57 | $153.57 | $153.15 | $153.15 | $86.83K | +0.45% |
| 2019-06-13 | $155.38 | $155.38 | $152.47 | $152.47 | $94.77K | -1.99% |
| 2019-06-12 | $147.21 | $155.57 | $147.21 | $155.57 | $94.03K | +5.67% |
| 2019-06-11 | $149.94 | $149.94 | $147.22 | $147.22 | $50.46K | -2.35% |
| 2019-06-10 | $141.57 | $150.76 | $141.57 | $150.76 | $89.63K | +7.56% |
| 2019-06-09 | $144.68 | $144.68 | $140.16 | $140.16 | $60.54K | -3.39% |
| 2019-06-08 | $148.27 | $148.27 | $145.08 | $145.08 | $46.22K | -2.63% |
| 2019-06-07 | $143.25 | $149.00 | $143.25 | $149.00 | $62.79K | +4.12% |
| 2019-06-06 | $146.17 | $146.17 | $143.11 | $143.11 | $75.65K | -2.88% |
| 2019-06-05 | $145.82 | $147.35 | $145.82 | $147.35 | $73.62K | +2.45% |
| 2019-06-04 | $155.93 | $155.93 | $143.82 | $143.82 | $216.63K | -7.93% |
| 2019-06-03 | $164.87 | $164.87 | $156.21 | $156.21 | $73.29K | -4.97% |
| 2019-06-02 | $163.59 | $164.38 | $163.59 | $164.38 | $84.77K | +1.15% |
| 2019-06-01 | $166.16 | $166.16 | $162.51 | $162.51 | $82.23K | -2.20% |
| 2019-05-31 | $162.95 | $166.16 | $162.95 | $166.16 | $74.01K | +1.96% |
| 2019-05-30 | $168.00 | $168.00 | $162.97 | $162.97 | $279.39K | -2.99% |
| 2019-05-29 | $168.50 | $168.50 | $168.00 | $168.00 | $104.12K | -0.48% |
| 2019-05-28 | $166.91 | $168.81 | $166.91 | $168.81 | $144.43K | +1.05% |
| 2019-05-27 | $161.21 | $167.05 | $161.21 | $167.05 | $240.00K | +3.46% |
| 2019-05-26 | $155.44 | $161.47 | $155.44 | $161.47 | $179.28K | +3.94% |
| 2019-05-25 | $156.02 | $156.02 | $155.35 | $155.35 | $95.91K | -0.59% |
| 2019-05-24 | $154.42 | $156.27 | $154.42 | $156.27 | $128.02K | +1.20% |
| 2019-05-23 | $153.64 | $154.41 | $153.64 | $154.41 | $95.16K | -0.07% |
| 2019-05-22 | $166.00 | $166.00 | $154.52 | $154.52 | $134.67K | -6.92% |
| 2019-05-21 | $166.69 | $166.69 | $166.00 | $166.00 | $169.92K | -0.71% |
| 2019-05-20 | $170.10 | $170.10 | $167.19 | $167.19 | $308.80K | -2.89% |
| 2019-05-19 | $141.17 | $172.16 | $141.17 | $172.16 | $279.24K | +22.46% |
| 2019-05-18 | $139.58 | $140.58 | $139.58 | $140.58 | $96.96K | +0.62% |
| 2019-05-17 | $148.52 | $148.52 | $139.71 | $139.71 | $281.73K | -5.87% |
| 2019-05-16 | $154.84 | $154.84 | $148.43 | $148.43 | $421.68K | -3.87% |
| 2019-05-15 | $142.32 | $154.40 | $142.32 | $154.40 | $312.20K | +8.69% |
| 2019-05-14 | $131.49 | $142.05 | $131.49 | $142.05 | $149.31K | +8.25% |
| 2019-05-13 | $124.99 | $131.23 | $124.99 | $131.23 | $213.35K | +5.86% |
| 2019-05-12 | $122.83 | $123.96 | $122.83 | $123.96 | $152.64K | -0.17% |
| 2019-05-11 | $112.85 | $124.17 | $112.85 | $124.17 | $263.10K | +9.88% |
| 2019-05-10 | $112.68 | $113.00 | $112.68 | $113.00 | $69.33K | +0.28% |
| 2019-05-09 | $118.00 | $118.00 | $112.69 | $112.69 | $38.43K | -4.27% |
| 2019-05-08 | $116.91 | $117.72 | $116.91 | $117.72 | $37.93K | +0.07% |
| 2019-05-07 | $121.49 | $121.49 | $117.64 | $117.64 | $62.88K | -3.42% |
| 2019-05-06 | $118.23 | $121.81 | $118.23 | $121.81 | $31.77K | +1.98% |
| 2019-05-05 | $120.54 | $120.54 | $119.45 | $119.45 | $30.78K | +0.23% |
| 2019-05-04 | $120.85 | $120.85 | $119.18 | $119.18 | $58.30K | -1.39% |
| 2019-05-03 | $116.20 | $120.86 | $116.20 | $120.86 | $45.78K | +3.48% |
| 2019-05-02 | $116.20 | $116.80 | $116.20 | $116.80 | $14.50K | +0.54% |
| 2019-05-01 | $111.00 | $116.17 | $111.00 | $116.17 | $32.82K | +4.66% |
| 2019-04-30 | $107.67 | $111.00 | $107.67 | $111.00 | $20.20K | +3.75% |
| 2019-04-29 | $110.98 | $110.98 | $106.99 | $106.99 | $29.65K | -3.11% |
| 2019-04-28 | $109.70 | $110.42 | $109.70 | $110.42 | $17.42K | +0.38% |
| 2019-04-27 | $109.96 | $110.00 | $109.96 | $110.00 | $16.03K | -0.30% |
| 2019-04-26 | $108.57 | $110.33 | $108.57 | $110.33 | $46.95K | +1.51% |
| 2019-04-25 | $116.20 | $116.20 | $108.69 | $108.69 | $39.15K | -5.30% |
| 2019-04-24 | $117.42 | $117.42 | $114.77 | $114.77 | $79.22K | -2.73% |
| 2019-04-23 | $121.63 | $121.63 | $117.99 | $117.99 | $55.61K | -2.84% |
| 2019-04-22 | $120.49 | $121.44 | $120.49 | $121.44 | $34.54K | +0.36% |
| 2019-04-21 | $123.22 | $123.22 | $121.00 | $121.00 | $27.67K | -1.88% |
| 2019-04-20 | $121.55 | $123.32 | $121.55 | $123.32 | $68.19K | +1.33% |
| 2019-04-19 | $123.60 | $123.60 | $121.70 | $121.70 | $30.65K | -1.54% |
| 2019-04-18 | $120.37 | $123.60 | $120.37 | $123.60 | $57.16K | +2.99% |
| 2019-04-17 | $120.40 | $120.40 | $120.01 | $120.01 | $24.61K | -0.35% |
| 2019-04-16 | $118.35 | $120.43 | $118.35 | $120.43 | $84.91K | +1.70% |
| 2019-04-15 | $122.55 | $122.55 | $118.42 | $118.42 | $165.18K | -3.09% |
| 2019-04-14 | $118.91 | $122.20 | $118.91 | $122.20 | $38.43K | +2.77% |
| 2019-04-13 | $118.68 | $118.91 | $118.68 | $118.91 | $21.29K | -2.44% |
| 2019-04-12 | $121.25 | $121.88 | $121.25 | $121.88 | $77.48K | +0.46% |
| 2019-04-11 | $128.44 | $128.44 | $121.32 | $121.32 | $86.65K | -6.16% |
| 2019-04-10 | $130.39 | $130.39 | $129.28 | $129.28 | $39.26K | -0.65% |
| 2019-04-09 | $135.47 | $135.47 | $130.12 | $130.12 | $69.17K | -3.72% |
| 2019-04-08 | $135.29 | $135.29 | $135.15 | $135.15 | $86.16K | +0.58% |
| 2019-04-07 | $130.67 | $134.37 | $130.67 | $134.37 | $82.86K | +2.83% |
| 2019-04-06 | $132.78 | $132.78 | $130.67 | $130.67 | $71.43K | -1.66% |
| 2019-04-05 | $123.67 | $132.88 | $123.67 | $132.88 | $65.31K | +7.64% |
| 2019-04-04 | $124.37 | $124.37 | $123.45 | $123.45 | $121.32K | +0.04% |
| 2019-04-03 | $124.04 | $124.04 | $123.40 | $123.40 | $334.96K | -0.18% |
| 2019-04-02 | $113.37 | $123.62 | $113.37 | $123.62 | $284.00K | +9.33% |
| 2019-04-01 | $110.97 | $113.07 | $110.97 | $113.07 | $237.36K | +1.95% |
| 2019-03-31 | $100.76 | $110.91 | $100.76 | $110.91 | $94.67K | +10.72% |
| 2019-03-30 | $98.25 | $100.17 | $98.25 | $100.17 | $60.22K | +2.11% |
| 2019-03-29 | $95.96 | $98.10 | $95.96 | $98.10 | $41.32K | +2.48% |
| 2019-03-28 | $93.86 | $95.73 | $93.86 | $95.73 | $56.11K | +0.80% |
| 2019-03-27 | $89.88 | $94.97 | $89.88 | $94.97 | $68.57K | +7.08% |
| 2019-03-26 | $89.11 | $89.11 | $88.69 | $88.69 | $16.26K | -0.47% |
| 2019-03-25 | $91.33 | $91.33 | $89.11 | $89.11 | $23.06K | -3.08% |
| 2019-03-24 | $91.11 | $91.94 | $91.11 | $91.94 | $11.45K | +0.67% |
| 2019-03-23 | $90.65 | $91.33 | $90.65 | $91.33 | $65.10K | +0.33% |
| 2019-03-22 | $89.27 | $91.03 | $89.27 | $91.03 | $27.58K | +2.23% |
| 2019-03-21 | $92.07 | $92.07 | $89.04 | $89.04 | $31.67K | -3.53% |
| 2019-03-20 | $90.95 | $92.30 | $90.95 | $92.30 | $35.30K | +1.73% |
| 2019-03-19 | $90.89 | $90.89 | $90.73 | $90.73 | $31.93K | -0.29% |
| 2019-03-18 | $92.30 | $92.30 | $90.99 | $90.99 | $27.75K | -1.33% |
| 2019-03-17 | $90.88 | $92.22 | $90.88 | $92.22 | $28.95K | +0.73% |
| 2019-03-16 | $89.29 | $91.55 | $89.29 | $91.55 | $48.50K | +2.23% |
| 2019-03-15 | $89.74 | $89.74 | $89.55 | $89.55 | $41.72K | +1.07% |
| 2019-03-14 | $90.17 | $90.17 | $88.60 | $88.60 | $81.55K | -2.15% |
| 2019-03-13 | $91.53 | $91.53 | $90.55 | $90.55 | $125.15K | -0.53% |
| 2019-03-12 | $83.46 | $91.03 | $83.46 | $91.03 | $90.55K | +9.81% |
| 2019-03-11 | $82.10 | $82.90 | $82.10 | $82.90 | $62.42K | +0.42% |
| 2019-03-10 | $83.25 | $83.25 | $82.55 | $82.55 | $9.28K | -0.64% |
| 2019-03-09 | $79.45 | $83.08 | $79.45 | $83.08 | $44.37K | +4.40% |
| 2019-03-08 | $82.19 | $82.19 | $79.58 | $79.58 | $24.86K | -3.03% |
| 2019-03-07 | $82.92 | $82.92 | $82.07 | $82.07 | $13.93K | -1.03% |
| 2019-03-06 | $82.14 | $82.92 | $82.14 | $82.92 | $7.58K | +0.95% |
| 2019-03-05 | $78.10 | $82.14 | $78.10 | $82.14 | $13.76K | +6.33% |
| 2019-03-04 | $80.46 | $80.46 | $77.25 | $77.25 | $34.82K | -2.81% |
| 2019-03-03 | $82.16 | $82.16 | $79.48 | $79.48 | $19.31K | -2.67% |
| 2019-03-02 | $82.63 | $82.63 | $81.66 | $81.66 | $29.45K | -1.15% |
| 2019-03-01 | $81.91 | $82.61 | $81.91 | $82.61 | $47.95K | +1.08% |
| 2019-02-28 | $79.92 | $81.73 | $79.92 | $81.73 | $12.19K | +1.91% |
| 2019-02-27 | $80.87 | $80.87 | $80.20 | $80.20 | $19.11K | -1.52% |
| 2019-02-26 | $81.82 | $81.82 | $81.44 | $81.44 | $14.80K | -1.11% |
| 2019-02-25 | $79.82 | $82.35 | $79.82 | $82.35 | $30.22K | +3.52% |
| 2019-02-24 | $89.40 | $89.40 | $79.55 | $79.55 | $58.67K | -10.59% |
| 2019-02-23 | $85.48 | $88.97 | $85.48 | $88.97 | $10.33K | +3.54% |
| 2019-02-22 | $84.47 | $85.93 | $84.47 | $85.93 | $14.02K | +1.69% |
| 2019-02-21 | $86.90 | $86.90 | $84.50 | $84.50 | $29.48K | -2.76% |
| 2019-02-20 | $86.19 | $86.90 | $86.19 | $86.90 | $25.83K | +0.06% |
| 2019-02-19 | $86.23 | $86.85 | $86.23 | $86.85 | $60.87K | +1.35% |
| 2019-02-18 | $79.85 | $85.69 | $79.85 | $85.69 | $34.92K | +8.50% |
| 2019-02-17 | $78.70 | $78.98 | $78.70 | $78.98 | $5.31K | +0.10% |
| 2019-02-16 | $78.54 | $78.90 | $78.54 | $78.90 | $11.43K | +1.15% |
| 2019-02-15 | $77.00 | $78.00 | $77.00 | $78.00 | $14.19K | +0.52% |
| 2019-02-14 | $80.01 | $80.01 | $77.60 | $77.60 | $16.52K | -3.00% |
| 2019-02-13 | $82.36 | $82.36 | $80.00 | $80.00 | $67.38K | -2.06% |
| 2019-02-12 | $79.70 | $81.68 | $79.70 | $81.68 | $13.55K | +1.92% |
| 2019-02-11 | $73.89 | $80.14 | $73.89 | $80.14 | $37.22K | +7.00% |
| 2019-02-10 | $74.29 | $74.90 | $74.29 | $74.90 | $2.41K | +1.79% |
| 2019-02-09 | $73.56 | $73.58 | $73.56 | $73.58 | $22.82K | -0.03% |
| 2019-02-08 | $66.85 | $73.60 | $66.85 | $73.60 | $9.25K | +10.05% |
| 2019-02-07 | $65.46 | $66.88 | $65.46 | $66.88 | $8.63K | +1.98% |
| 2019-02-06 | $67.72 | $67.72 | $65.58 | $65.58 | $6.20K | -3.27% |
| 2019-02-05 | $66.22 | $67.80 | $66.22 | $67.80 | $6.22K | +1.74% |
| 2019-02-04 | $66.73 | $66.73 | $66.64 | $66.64 | $5.70K | -0.02% |
| 2019-02-03 | $67.39 | $67.39 | $66.65 | $66.65 | $7.92K | -0.10% |
| 2019-02-02 | $66.40 | $66.72 | $66.40 | $66.72 | $8.49K | -0.15% |
| 2019-02-01 | $67.20 | $67.20 | $66.82 | $66.82 | $4.39K | -0.58% |
| 2019-01-31 | $68.05 | $68.05 | $67.21 | $67.21 | $11.84K | -1.60% |
| 2019-01-30 | $66.55 | $68.30 | $66.55 | $68.30 | $17.94K | +2.09% |
| 2019-01-29 | $67.56 | $67.56 | $66.90 | $66.90 | $6.23K | +0.00% |
| 2019-01-28 | $70.15 | $70.15 | $66.90 | $66.90 | $8.91K | -4.63% |
| 2019-01-27 | $72.57 | $72.57 | $70.15 | $70.15 | $15.61K | -4.17% |
| 2019-01-26 | $72.43 | $73.20 | $72.43 | $73.20 | $7.77K | +0.11% |
| 2019-01-25 | $72.26 | $73.12 | $72.26 | $73.12 | $13.83K | +1.19% |
| 2019-01-24 | $70.29 | $72.26 | $70.29 | $72.26 | $6.53K | +3.02% |
| 2019-01-23 | $70.70 | $70.70 | $70.14 | $70.14 | $12.87K | -0.79% |
| 2019-01-22 | $68.95 | $70.70 | $68.95 | $70.70 | $13.29K | +2.51% |
| 2019-01-21 | $68.19 | $68.97 | $68.19 | $68.97 | $1.10K | +0.91% |
| 2019-01-20 | $71.72 | $71.72 | $68.35 | $68.35 | $10.55K | -5.02% |
| 2019-01-19 | $69.85 | $71.96 | $69.85 | $71.96 | $12.39K | +3.08% |
| 2019-01-18 | $70.79 | $70.79 | $69.81 | $69.81 | $5.33K | -1.30% |
| 2019-01-17 | $70.39 | $70.73 | $70.39 | $70.73 | $10.08K | +0.73% |
| 2019-01-16 | $67.87 | $70.22 | $67.87 | $70.22 | $23.61K | +2.98% |
| 2019-01-15 | $70.88 | $70.88 | $68.19 | $68.19 | $8.45K | -3.96% |
| 2019-01-14 | $68.25 | $71.00 | $68.25 | $71.00 | $19.18K | +4.72% |
| 2019-01-13 | $71.22 | $71.22 | $67.80 | $67.80 | $5.88K | -5.12% |
| 2019-01-12 | $71.88 | $71.88 | $71.46 | $71.46 | $17.74K | +0.65% |
| 2019-01-11 | $71.49 | $71.49 | $71.00 | $71.00 | $14.76K | +0.06% |
| 2019-01-10 | $84.05 | $84.05 | $70.96 | $70.96 | $84.04K | -15.91% |
| 2019-01-09 | $79.70 | $84.39 | $79.70 | $84.39 | $28.43K | +6.19% |
| 2019-01-08 | $81.61 | $81.61 | $79.47 | $79.47 | $21.66K | -1.93% |
| 2019-01-07 | $84.00 | $84.00 | $81.03 | $81.03 | $41.96K | -1.95% |
| 2019-01-06 | $79.21 | $82.64 | $79.21 | $82.64 | $16.24K | +5.30% |
| 2019-01-05 | $79.21 | $79.21 | $78.48 | $78.48 | $19.46K | -0.37% |
| 2019-01-04 | $78.82 | $78.82 | $78.77 | $78.77 | $12.71K | -1.18% |
| 2019-01-03 | $82.93 | $82.93 | $79.71 | $79.71 | $23.19K | -4.54% |
| 2019-01-02 | $79.26 | $83.50 | $79.26 | $83.50 | $25.20K | +5.47% |
| 2019-01-01 | $78.00 | $79.17 | $78.00 | $79.17 | $1.40K | +1.58% |
Frequently asked questions
What was the Dash price on January 1, 2019?
DASH opened 2019-01-01 at $78.00 and closed that day at $79.17.
What was the highest price of Dash in 2019?
The highest was $188.02 on 2019-06-26; the lowest was $38.30 on 2019-12-26.
How much did Dash change in 2019?
DASH moved -47.18% in 2019, from $78.00 to $41.1968.
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.