Dash price history in 2020
In 2020 Dash (DASH) went from $41.19 on 2020-01-01 to $99.5015 on 2020-12-31, a change of +141.57%. The highest price was $147.82 on 2020-01-15 and the lowest $31.39 on 2020-03-13. About $3.38B was traded across the year. The best day was 2020-01-15 (+48.86%) and the worst 2020-03-12 (-38.45%).
$41.19Open · 2020-01-01
$99.5015Close · 2020-12-31
$147.82High · 2020-01-15
$31.39Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $41.19 | $147.82 | $39.90 | $115.7689 | $413.81M | +181.06% |
| February | $115.82 | $137.76 | $79.62 | $85.3213 | $521.10M | -26.33% |
| March | $85.30 | $94.23 | $31.39 | $64.9816 | $721.56M | -23.82% |
| April | $64.98 | $88.65 | $62.36 | $80.7568 | $757.72M | +24.28% |
| May | $80.77 | $84.00 | $66.02 | $76.2945 | $347.01M | -5.54% |
| June | $76.27 | $82.29 | $65.16 | $68.1602 | $138.28M | -10.63% |
| July | $68.16 | $84.58 | $65.44 | $82.4687 | $74.76M | +20.99% |
| August | $82.49 | $104.79 | $80.04 | $86.1411 | $86.28M | +4.43% |
| September | $86.10 | $90.71 | $62.34 | $69.1807 | $48.74M | -19.65% |
| October | $69.19 | $78.44 | $63.86 | $70.072 | $43.90M | +1.27% |
| November | $70.07 | $122.90 | $62.22 | $112.7764 | $164.80M | +60.95% |
| December | $112.76 | $119.45 | $87.30 | $99.5015 | $61.68M | -11.76% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $101.84 | $102.35 | $96.89 | $99.5015 | $1.05M | -2.28% |
| 2020-12-30 | $103.90 | $105.57 | $99.07 | $101.8247 | $1.41M | -1.99% |
| 2020-12-29 | $107.18 | $108.79 | $99.14 | $103.8966 | $2.66M | -3.05% |
| 2020-12-28 | $107.34 | $110.91 | $104.54 | $107.1684 | $2.47M | -0.17% |
| 2020-12-27 | $107.98 | $113.21 | $101.54 | $107.3538 | $3.09M | -0.54% |
| 2020-12-26 | $103.13 | $112.54 | $102.06 | $107.939 | $2.54M | +4.66% |
| 2020-12-25 | $98.56 | $105.12 | $95.85 | $103.1347 | $2.27M | +4.61% |
| 2020-12-24 | $90.84 | $99.34 | $87.63 | $98.5853 | $1.57M | +8.34% |
| 2020-12-23 | $105.86 | $106.21 | $87.30 | $90.9986 | $2.18M | -14.02% |
| 2020-12-22 | $104.11 | $106.39 | $96.08 | $105.8413 | $2.38M | +1.73% |
| 2020-12-21 | $109.53 | $119.45 | $102.05 | $104.0401 | $2.90M | -4.99% |
| 2020-12-20 | $108.30 | $114.40 | $104.30 | $109.5051 | $1.85M | +1.14% |
| 2020-12-19 | $108.05 | $112.25 | $105.56 | $108.2687 | $926.38K | +0.19% |
| 2020-12-18 | $108.28 | $114.01 | $104.02 | $108.0626 | $2.01M | -0.20% |
| 2020-12-17 | $105.32 | $115.82 | $101.55 | $108.28 | $2.52M | +2.78% |
| 2020-12-16 | $96.92 | $105.46 | $94.49 | $105.3498 | $893.99K | +8.70% |
| 2020-12-15 | $96.71 | $97.57 | $94.18 | $96.92 | $437.64K | +0.23% |
| 2020-12-14 | $97.58 | $97.67 | $94.27 | $96.696 | $442.36K | -0.93% |
| 2020-12-13 | $94.63 | $99.37 | $93.66 | $97.6045 | $491.26K | +3.14% |
| 2020-12-12 | $93.13 | $97.35 | $92.97 | $94.63 | $575.26K | +1.64% |
| 2020-12-11 | $92.89 | $95.21 | $87.79 | $93.1075 | $1.22M | +0.24% |
| 2020-12-10 | $95.63 | $95.99 | $90.93 | $92.8858 | $899.93K | -2.91% |
| 2020-12-09 | $95.05 | $96.06 | $88.61 | $95.6688 | $2.04M | +0.63% |
| 2020-12-08 | $101.53 | $101.76 | $93.25 | $95.0708 | $1.49M | -6.37% |
| 2020-12-07 | $102.06 | $104.46 | $100.32 | $101.5424 | $1.05M | -0.55% |
| 2020-12-06 | $103.00 | $104.62 | $99.23 | $102.1035 | $1.32M | -0.88% |
| 2020-12-05 | $98.95 | $103.61 | $96.68 | $103.0149 | $1.45M | +4.14% |
| 2020-12-04 | $107.58 | $110.88 | $97.43 | $98.9208 | $2.54M | -8.04% |
| 2020-12-03 | $105.36 | $108.34 | $103.78 | $107.5643 | $1.66M | +2.11% |
| 2020-12-02 | $103.77 | $107.96 | $100.54 | $105.3397 | $3.43M | +1.48% |
| 2020-12-01 | $112.76 | $115.98 | $101.01 | $103.8038 | $9.90M | -7.96% |
| 2020-11-30 | $108.12 | $118.27 | $106.62 | $112.7764 | $8.39M | +4.31% |
| 2020-11-29 | $109.09 | $114.32 | $104.19 | $108.1143 | $10.54M | -0.89% |
| 2020-11-28 | $92.21 | $113.66 | $90.94 | $109.09 | $10.72M | +18.30% |
| 2020-11-27 | $91.65 | $95.62 | $87.17 | $92.213 | $9.40M | +0.61% |
| 2020-11-26 | $102.16 | $104.14 | $83.67 | $91.6559 | $20.14M | -10.31% |
| 2020-11-25 | $114.44 | $116.07 | $98.34 | $102.1951 | $14.00M | -10.70% |
| 2020-11-24 | $94.20 | $122.90 | $92.15 | $114.44 | $19.37M | +21.51% |
| 2020-11-23 | $90.42 | $95.49 | $89.41 | $94.1798 | $6.02M | +4.13% |
| 2020-11-22 | $94.61 | $95.46 | $85.65 | $90.4405 | $8.13M | -4.39% |
| 2020-11-21 | $83.34 | $94.62 | $83.03 | $94.5958 | $6.93M | +13.54% |
| 2020-11-20 | $82.18 | $84.90 | $81.99 | $83.3115 | $2.36M | +1.38% |
| 2020-11-19 | $79.99 | $84.75 | $77.82 | $82.1763 | $3.31M | +2.72% |
| 2020-11-18 | $83.20 | $83.74 | $76.89 | $79.9991 | $3.65M | -3.86% |
| 2020-11-17 | $80.66 | $83.94 | $80.05 | $83.2121 | $2.27M | +3.18% |
| 2020-11-16 | $75.00 | $82.62 | $74.47 | $80.645 | $2.36M | +7.52% |
| 2020-11-15 | $77.25 | $77.65 | $73.48 | $75.0038 | $2.11M | -2.92% |
| 2020-11-14 | $77.76 | $79.88 | $74.43 | $77.2602 | $2.69M | -0.62% |
| 2020-11-13 | $77.83 | $79.40 | $75.64 | $77.7388 | $1.84M | -0.10% |
| 2020-11-12 | $69.34 | $79.76 | $68.37 | $77.8141 | $5.42M | +12.24% |
| 2020-11-11 | $68.86 | $71.59 | $68.68 | $69.3312 | $1.69M | +0.69% |
| 2020-11-10 | $68.10 | $69.72 | $67.38 | $68.8583 | $2.00M | +1.12% |
| 2020-11-09 | $68.06 | $69.07 | $66.30 | $68.097 | $2.45M | +0.07% |
| 2020-11-08 | $66.64 | $69.26 | $65.65 | $68.0492 | $2.20M | +2.13% |
| 2020-11-07 | $70.03 | $72.22 | $65.05 | $66.6292 | $4.72M | -4.87% |
| 2020-11-06 | $67.71 | $70.80 | $67.36 | $70.0379 | $3.78M | +3.41% |
| 2020-11-05 | $64.74 | $70.18 | $63.53 | $67.7259 | $2.29M | +4.63% |
| 2020-11-04 | $64.34 | $65.26 | $62.22 | $64.7262 | $1.81M | +0.60% |
| 2020-11-03 | $64.94 | $65.50 | $63.12 | $64.3383 | $1.83M | -0.94% |
| 2020-11-02 | $68.83 | $69.60 | $64.77 | $64.9501 | $1.47M | -5.63% |
| 2020-11-01 | $70.07 | $70.69 | $68.23 | $68.8259 | $903.33K | -1.78% |
| 2020-10-31 | $69.63 | $72.97 | $68.59 | $70.072 | $2.27M | +0.64% |
| 2020-10-30 | $67.12 | $72.53 | $64.07 | $69.6238 | $3.17M | +3.74% |
| 2020-10-29 | $67.92 | $68.81 | $65.67 | $67.1142 | $1.89M | -1.21% |
| 2020-10-28 | $70.77 | $71.13 | $66.81 | $67.9377 | $2.40M | -3.99% |
| 2020-10-27 | $69.16 | $72.12 | $68.98 | $70.7576 | $2.06M | +2.31% |
| 2020-10-26 | $71.08 | $72.50 | $68.47 | $69.1583 | $2.36M | -2.67% |
| 2020-10-25 | $73.31 | $73.75 | $70.35 | $71.0579 | $1.40M | -3.06% |
| 2020-10-24 | $72.13 | $73.71 | $71.41 | $73.3038 | $1.69M | +1.67% |
| 2020-10-23 | $74.96 | $75.28 | $70.71 | $72.1015 | $1.58M | -3.77% |
| 2020-10-22 | $74.81 | $77.95 | $74.11 | $74.9286 | $1.87M | +0.20% |
| 2020-10-21 | $70.69 | $77.10 | $70.34 | $74.7825 | $1.95M | +5.80% |
| 2020-10-20 | $74.90 | $77.05 | $70.27 | $70.6796 | $2.28M | -5.64% |
| 2020-10-19 | $67.27 | $78.44 | $66.14 | $74.9026 | $2.12M | +11.34% |
| 2020-10-18 | $67.31 | $67.33 | $66.50 | $67.2714 | $805.00K | -0.06% |
| 2020-10-17 | $66.08 | $67.53 | $65.23 | $67.3135 | $1.01M | +1.82% |
| 2020-10-16 | $69.28 | $70.07 | $65.39 | $66.1097 | $1.30M | -4.58% |
| 2020-10-15 | $70.02 | $70.47 | $68.10 | $69.2828 | $1.17M | -1.05% |
| 2020-10-14 | $71.27 | $72.07 | $68.96 | $70.0186 | $1.21M | -1.74% |
| 2020-10-13 | $71.68 | $73.44 | $70.43 | $71.2554 | $1.25M | -0.60% |
| 2020-10-12 | $71.74 | $74.52 | $70.16 | $71.6842 | $1.39M | -0.06% |
| 2020-10-11 | $67.90 | $72.59 | $67.67 | $71.7279 | $1.37M | +5.61% |
| 2020-10-10 | $67.28 | $69.25 | $67.24 | $67.915 | $1.21M | +0.94% |
| 2020-10-09 | $66.32 | $67.84 | $65.78 | $67.28 | $976.28K | +1.44% |
| 2020-10-08 | $65.95 | $67.37 | $64.32 | $66.3277 | $671.09K | +0.57% |
| 2020-10-07 | $65.26 | $66.25 | $64.10 | $65.954 | $723.18K | +1.02% |
| 2020-10-06 | $67.09 | $68.31 | $64.63 | $65.2863 | $712.51K | -2.68% |
| 2020-10-05 | $66.38 | $67.13 | $65.57 | $67.0875 | $550.05K | +1.08% |
| 2020-10-04 | $65.58 | $66.79 | $64.94 | $66.3699 | $548.90K | +1.21% |
| 2020-10-03 | $65.94 | $66.58 | $65.46 | $65.5782 | $533.32K | -0.56% |
| 2020-10-02 | $68.06 | $68.81 | $63.86 | $65.9487 | $729.21K | -3.08% |
| 2020-10-01 | $69.19 | $71.03 | $67.23 | $68.0458 | $727.17K | -1.64% |
| 2020-09-30 | $68.40 | $69.19 | $66.65 | $69.1807 | $883.27K | +1.13% |
| 2020-09-29 | $67.34 | $68.80 | $66.63 | $68.4075 | $1.07M | +1.62% |
| 2020-09-28 | $68.81 | $69.97 | $67.07 | $67.3197 | $1.12M | -2.17% |
| 2020-09-27 | $69.05 | $69.98 | $67.17 | $68.8139 | $1.11M | -0.35% |
| 2020-09-26 | $68.53 | $69.91 | $68.30 | $69.0576 | $1.14M | +0.76% |
| 2020-09-25 | $67.81 | $69.41 | $66.55 | $68.5398 | $1.20M | +1.07% |
| 2020-09-24 | $64.86 | $68.41 | $64.34 | $67.8132 | $1.19M | +4.49% |
| 2020-09-23 | $68.11 | $68.48 | $64.36 | $64.9011 | $1.28M | -4.70% |
| 2020-09-22 | $66.78 | $68.92 | $66.39 | $68.1049 | $1.16M | +1.90% |
| 2020-09-21 | $70.74 | $71.63 | $64.76 | $66.8364 | $1.46M | -5.49% |
| 2020-09-20 | $72.85 | $72.97 | $69.36 | $70.7213 | $1.36M | -2.90% |
| 2020-09-19 | $72.24 | $73.47 | $71.31 | $72.8321 | $1.41M | +0.87% |
| 2020-09-18 | $73.33 | $73.74 | $70.58 | $72.2042 | $1.41M | -1.52% |
| 2020-09-17 | $73.04 | $74.71 | $71.35 | $73.32 | $1.46M | +0.33% |
| 2020-09-16 | $72.95 | $74.28 | $70.92 | $73.0761 | $1.38M | +0.15% |
| 2020-09-15 | $75.15 | $76.14 | $72.74 | $72.9641 | $1.46M | -2.91% |
| 2020-09-14 | $75.44 | $76.78 | $73.85 | $75.1476 | $1.39M | -0.36% |
| 2020-09-13 | $79.34 | $79.36 | $73.35 | $75.4206 | $1.56M | -4.93% |
| 2020-09-12 | $77.05 | $80.08 | $75.52 | $79.3297 | $1.48M | +2.98% |
| 2020-09-11 | $77.02 | $77.42 | $74.59 | $77.0362 | $1.38M | +0.14% |
| 2020-09-10 | $75.53 | $77.73 | $75.00 | $76.9308 | $1.37M | +1.85% |
| 2020-09-09 | $74.75 | $77.41 | $74.13 | $75.53 | $1.42M | +0.81% |
| 2020-09-08 | $76.06 | $77.79 | $70.09 | $74.9222 | $1.88M | -1.43% |
| 2020-09-07 | $70.16 | $78.01 | $65.81 | $76.0075 | $1.69M | +8.28% |
| 2020-09-06 | $67.97 | $71.70 | $66.07 | $70.1956 | $1.45M | +3.46% |
| 2020-09-05 | $72.60 | $74.17 | $64.95 | $67.8506 | $1.78M | -6.64% |
| 2020-09-04 | $64.97 | $73.73 | $64.81 | $72.6732 | $2.18M | +11.36% |
| 2020-09-03 | $83.22 | $83.61 | $62.34 | $65.2613 | $2.08M | -21.59% |
| 2020-09-02 | $89.02 | $89.71 | $78.69 | $83.2337 | $3.41M | -6.50% |
| 2020-09-01 | $86.10 | $90.71 | $83.17 | $89.0191 | $5.59M | +3.34% |
| 2020-08-31 | $88.25 | $88.99 | $85.71 | $86.1411 | $2.93M | -2.38% |
| 2020-08-30 | $84.99 | $88.92 | $84.92 | $88.2446 | $3.40M | +3.77% |
| 2020-08-29 | $84.98 | $86.62 | $84.35 | $85.0375 | $2.54M | +0.04% |
| 2020-08-28 | $83.38 | $85.94 | $82.37 | $85.0043 | $3.41M | +2.01% |
| 2020-08-27 | $85.86 | $86.55 | $81.78 | $83.3256 | $4.75M | -2.96% |
| 2020-08-26 | $84.48 | $87.41 | $83.53 | $85.8677 | $4.12M | +1.66% |
| 2020-08-25 | $91.75 | $91.88 | $82.56 | $84.4663 | $3.69M | -7.88% |
| 2020-08-24 | $91.46 | $93.34 | $89.42 | $91.6919 | $2.32M | +0.29% |
| 2020-08-23 | $90.79 | $92.94 | $87.75 | $91.4287 | $1.89M | +0.76% |
| 2020-08-22 | $86.78 | $90.96 | $85.18 | $90.7347 | $2.32M | +4.53% |
| 2020-08-21 | $91.49 | $95.60 | $86.62 | $86.8004 | $2.65M | -5.10% |
| 2020-08-20 | $87.71 | $91.71 | $87.12 | $91.4668 | $1.80M | +4.26% |
| 2020-08-19 | $92.70 | $93.42 | $86.92 | $87.7271 | $3.66M | -5.35% |
| 2020-08-18 | $97.63 | $98.80 | $91.73 | $92.6899 | $3.16M | -5.03% |
| 2020-08-17 | $95.13 | $100.13 | $92.87 | $97.5981 | $2.45M | +2.67% |
| 2020-08-16 | $93.91 | $95.33 | $91.51 | $95.0593 | $2.40M | +1.19% |
| 2020-08-15 | $91.95 | $95.82 | $91.13 | $93.9399 | $5.36M | +2.18% |
| 2020-08-14 | $92.75 | $92.93 | $90.00 | $91.937 | $4.41M | -0.88% |
| 2020-08-13 | $91.71 | $93.20 | $85.81 | $92.7545 | $1.97M | +1.28% |
| 2020-08-12 | $88.53 | $92.05 | $84.27 | $91.5804 | $1.96M | +3.41% |
| 2020-08-11 | $95.44 | $96.56 | $85.77 | $88.5583 | $2.04M | -7.22% |
| 2020-08-10 | $97.68 | $98.43 | $93.39 | $95.4468 | $1.96M | -2.27% |
| 2020-08-09 | $98.40 | $98.94 | $94.75 | $97.6599 | $2.03M | -0.63% |
| 2020-08-08 | $96.49 | $102.35 | $94.62 | $98.28 | $2.02M | +1.89% |
| 2020-08-07 | $100.44 | $103.94 | $93.02 | $96.4529 | $2.52M | -3.82% |
| 2020-08-06 | $92.23 | $104.79 | $90.12 | $100.2809 | $2.83M | +8.73% |
| 2020-08-05 | $86.90 | $93.56 | $85.80 | $92.2284 | $2.00M | +6.16% |
| 2020-08-04 | $87.75 | $89.21 | $85.35 | $86.8744 | $1.85M | -1.15% |
| 2020-08-03 | $85.32 | $89.74 | $83.75 | $87.8865 | $2.22M | +3.10% |
| 2020-08-02 | $93.09 | $95.57 | $80.04 | $85.2418 | $3.09M | -8.39% |
| 2020-08-01 | $82.49 | $94.11 | $81.81 | $93.048 | $2.54M | +12.83% |
| 2020-07-31 | $81.18 | $83.60 | $79.89 | $82.4687 | $1.54M | +1.56% |
| 2020-07-30 | $81.43 | $82.42 | $79.17 | $81.2006 | $1.58M | -0.28% |
| 2020-07-29 | $79.86 | $84.58 | $78.91 | $81.4282 | $2.07M | +2.00% |
| 2020-07-28 | $77.54 | $80.93 | $75.88 | $79.8343 | $2.00M | +2.94% |
| 2020-07-27 | $75.28 | $79.29 | $73.22 | $77.5541 | $1.79M | +3.10% |
| 2020-07-26 | $74.63 | $77.44 | $74.16 | $75.2212 | $1.25M | +0.74% |
| 2020-07-25 | $71.93 | $74.99 | $71.93 | $74.6664 | $924.94K | +3.83% |
| 2020-07-24 | $73.40 | $73.44 | $71.26 | $71.9143 | $931.20K | -1.97% |
| 2020-07-23 | $73.47 | $74.01 | $72.45 | $73.3616 | $963.37K | -0.14% |
| 2020-07-22 | $71.14 | $73.47 | $68.24 | $73.462 | $1.37M | +3.39% |
| 2020-07-21 | $68.86 | $71.23 | $68.64 | $71.056 | $964.10K | +3.14% |
| 2020-07-20 | $70.34 | $70.46 | $68.62 | $68.8902 | $802.53K | -1.91% |
| 2020-07-19 | $69.16 | $70.45 | $68.75 | $70.2311 | $828.21K | +1.54% |
| 2020-07-18 | $69.55 | $69.72 | $68.62 | $69.1626 | $812.53K | -0.52% |
| 2020-07-17 | $69.26 | $70.15 | $68.70 | $69.5212 | $898.60K | +0.35% |
| 2020-07-16 | $71.09 | $71.41 | $68.06 | $69.2811 | $731.79K | -2.53% |
| 2020-07-15 | $71.94 | $72.23 | $70.60 | $71.0812 | $704.66K | -1.22% |
| 2020-07-14 | $71.87 | $72.60 | $70.04 | $71.9615 | $1.68M | +0.08% |
| 2020-07-13 | $72.07 | $75.73 | $71.20 | $71.9031 | $9.13M | -0.10% |
| 2020-07-12 | $72.71 | $73.06 | $70.83 | $71.9725 | $2.88M | -1.00% |
| 2020-07-11 | $71.72 | $72.99 | $71.20 | $72.6986 | $2.55M | +1.39% |
| 2020-07-10 | $71.90 | $71.95 | $70.16 | $71.6994 | $3.02M | -0.10% |
| 2020-07-09 | $72.69 | $73.86 | $70.57 | $71.7714 | $4.93M | -1.24% |
| 2020-07-08 | $69.94 | $73.27 | $69.42 | $72.6724 | $4.77M | +3.89% |
| 2020-07-07 | $70.25 | $70.99 | $69.14 | $69.9526 | $4.01M | -0.48% |
| 2020-07-06 | $67.38 | $70.65 | $67.03 | $70.2877 | $4.13M | +4.34% |
| 2020-07-05 | $67.65 | $67.77 | $65.71 | $67.3665 | $3.48M | -0.41% |
| 2020-07-04 | $66.43 | $68.29 | $66.22 | $67.6459 | $3.24M | +1.83% |
| 2020-07-03 | $66.57 | $67.13 | $65.85 | $66.4271 | $3.37M | -0.22% |
| 2020-07-02 | $68.28 | $68.76 | $65.44 | $66.5712 | $4.07M | -2.50% |
| 2020-07-01 | $68.16 | $69.03 | $67.29 | $68.2813 | $3.35M | +0.18% |
| 2020-06-30 | $68.93 | $69.25 | $67.49 | $68.1602 | $3.18M | -1.11% |
| 2020-06-29 | $67.67 | $69.32 | $66.76 | $68.9278 | $3.85M | +1.87% |
| 2020-06-28 | $66.95 | $68.66 | $65.99 | $67.662 | $3.46M | +1.10% |
| 2020-06-27 | $70.67 | $71.17 | $65.16 | $66.9276 | $3.69M | -5.32% |
| 2020-06-26 | $71.08 | $71.58 | $69.67 | $70.6901 | $3.50M | -0.57% |
| 2020-06-25 | $72.46 | $72.46 | $70.06 | $71.0978 | $4.17M | -1.87% |
| 2020-06-24 | $74.06 | $75.32 | $70.73 | $72.453 | $4.40M | -2.16% |
| 2020-06-23 | $72.35 | $76.42 | $71.50 | $74.0548 | $4.27M | +2.36% |
| 2020-06-22 | $70.12 | $72.76 | $70.02 | $72.3455 | $3.75M | +3.18% |
| 2020-06-21 | $70.99 | $71.36 | $69.95 | $70.115 | $3.28M | -1.22% |
| 2020-06-20 | $70.11 | $71.16 | $69.15 | $70.9832 | $3.61M | +1.25% |
| 2020-06-19 | $71.44 | $71.47 | $69.81 | $70.1061 | $4.59M | -1.85% |
| 2020-06-18 | $72.40 | $72.64 | $70.69 | $71.4291 | $4.19M | -1.34% |
| 2020-06-17 | $72.60 | $73.48 | $70.84 | $72.4003 | $4.27M | -0.27% |
| 2020-06-16 | $71.83 | $73.13 | $71.42 | $72.5991 | $4.70M | +1.07% |
| 2020-06-15 | $72.57 | $72.64 | $68.54 | $71.8306 | $6.41M | -1.03% |
| 2020-06-14 | $74.15 | $74.29 | $71.94 | $72.5814 | $3.43M | -2.11% |
| 2020-06-13 | $73.34 | $74.42 | $72.57 | $74.1435 | $3.61M | +1.11% |
| 2020-06-12 | $72.22 | $74.86 | $71.15 | $73.326 | $4.99M | +1.52% |
| 2020-06-11 | $78.17 | $78.71 | $71.90 | $72.2289 | $5.91M | -7.56% |
| 2020-06-10 | $77.44 | $78.36 | $76.99 | $78.1319 | $3.75M | +0.91% |
| 2020-06-09 | $77.81 | $78.02 | $76.66 | $77.4301 | $3.90M | -0.45% |
| 2020-06-08 | $77.92 | $78.36 | $76.99 | $77.7808 | $4.91M | -0.17% |
| 2020-06-07 | $78.36 | $78.77 | $75.85 | $77.9126 | $4.77M | -0.58% |
| 2020-06-06 | $77.83 | $79.21 | $77.07 | $78.3663 | $4.87M | +0.63% |
| 2020-06-05 | $78.56 | $79.83 | $77.75 | $77.8777 | $5.81M | -0.87% |
| 2020-06-04 | $78.20 | $79.17 | $76.67 | $78.5606 | $5.63M | +0.49% |
| 2020-06-03 | $78.25 | $78.66 | $76.65 | $78.1812 | $6.29M | -0.06% |
| 2020-06-02 | $80.05 | $82.29 | $76.23 | $78.2289 | $7.54M | -2.27% |
| 2020-06-01 | $76.27 | $80.28 | $75.60 | $80.0469 | $7.55M | +4.92% |
| 2020-05-31 | $78.95 | $80.87 | $75.57 | $76.2945 | $8.12M | -3.38% |
| 2020-05-30 | $74.21 | $79.74 | $73.60 | $78.9675 | $6.93M | +6.43% |
| 2020-05-29 | $75.10 | $75.58 | $73.42 | $74.1996 | $5.02M | -1.20% |
| 2020-05-28 | $73.60 | $75.28 | $72.43 | $75.1033 | $4.74M | +2.07% |
| 2020-05-27 | $72.62 | $74.63 | $72.31 | $73.5793 | $5.08M | +1.32% |
| 2020-05-26 | $73.58 | $73.88 | $71.23 | $72.6192 | $4.93M | -1.31% |
| 2020-05-25 | $71.57 | $73.75 | $71.24 | $73.5866 | $3.78M | +2.78% |
| 2020-05-24 | $73.92 | $75.51 | $71.57 | $71.5996 | $3.76M | -3.14% |
| 2020-05-23 | $74.70 | $75.82 | $73.38 | $73.9239 | $3.95M | -1.04% |
| 2020-05-22 | $73.14 | $75.58 | $72.36 | $74.6984 | $3.18M | +2.10% |
| 2020-05-21 | $78.36 | $78.60 | $71.15 | $73.1641 | $2.15M | -6.58% |
| 2020-05-20 | $77.18 | $78.63 | $74.89 | $78.3214 | $2.04M | +1.54% |
| 2020-05-19 | $76.17 | $77.29 | $74.34 | $77.1343 | $1.93M | +1.32% |
| 2020-05-18 | $74.97 | $78.37 | $74.83 | $76.1328 | $5.60M | +1.55% |
| 2020-05-17 | $73.56 | $77.12 | $73.38 | $74.9727 | $7.49M | +1.90% |
| 2020-05-16 | $72.36 | $74.41 | $72.05 | $73.5737 | $7.63M | +1.68% |
| 2020-05-15 | $74.39 | $74.96 | $71.76 | $72.3588 | $8.65M | -2.76% |
| 2020-05-14 | $73.75 | $75.72 | $72.36 | $74.4109 | $17.51M | +0.89% |
| 2020-05-13 | $70.43 | $74.67 | $70.15 | $73.7575 | $22.71M | +4.58% |
| 2020-05-12 | $69.62 | $74.83 | $69.33 | $70.5285 | $18.25M | +1.28% |
| 2020-05-11 | $72.22 | $73.38 | $66.02 | $69.634 | $21.96M | -3.56% |
| 2020-05-10 | $79.64 | $79.67 | $68.34 | $72.2067 | $19.83M | -9.32% |
| 2020-05-09 | $81.80 | $82.54 | $79.03 | $79.6292 | $17.97M | -2.67% |
| 2020-05-08 | $78.72 | $83.25 | $77.05 | $81.8116 | $20.27M | +3.94% |
| 2020-05-07 | $77.00 | $79.93 | $76.31 | $78.7136 | $18.24M | +2.22% |
| 2020-05-06 | $79.37 | $80.62 | $76.68 | $77.004 | $16.94M | -2.98% |
| 2020-05-05 | $79.55 | $81.15 | $77.65 | $79.3679 | $17.64M | -0.20% |
| 2020-05-04 | $81.03 | $81.23 | $75.39 | $79.5293 | $19.22M | -1.84% |
| 2020-05-03 | $83.19 | $83.88 | $79.83 | $81.0202 | $17.01M | -2.62% |
| 2020-05-02 | $82.88 | $83.68 | $81.45 | $83.1961 | $17.00M | +0.38% |
| 2020-05-01 | $80.77 | $84.00 | $80.65 | $82.8838 | $17.46M | +2.63% |
| 2020-04-30 | $85.37 | $88.65 | $80.31 | $80.7568 | $26.84M | -5.41% |
| 2020-04-29 | $82.26 | $86.03 | $82.01 | $85.3734 | $21.74M | +3.77% |
| 2020-04-28 | $82.74 | $83.02 | $79.75 | $82.2701 | $17.21M | -0.54% |
| 2020-04-27 | $84.16 | $84.54 | $80.10 | $82.7139 | $18.40M | -1.70% |
| 2020-04-26 | $85.84 | $87.44 | $82.88 | $84.1407 | $20.49M | -1.93% |
| 2020-04-25 | $81.38 | $88.04 | $80.38 | $85.7995 | $22.75M | +5.44% |
| 2020-04-24 | $81.29 | $82.94 | $80.51 | $81.3707 | $18.74M | +0.15% |
| 2020-04-23 | $80.82 | $84.49 | $79.01 | $81.2464 | $23.38M | +0.53% |
| 2020-04-22 | $74.50 | $82.08 | $74.06 | $80.8184 | $28.35M | +8.49% |
| 2020-04-21 | $74.23 | $75.95 | $72.95 | $74.4941 | $23.91M | +0.34% |
| 2020-04-20 | $80.30 | $82.78 | $72.83 | $74.2421 | $34.34M | -7.53% |
| 2020-04-19 | $80.20 | $83.46 | $77.47 | $80.2921 | $34.34M | +0.13% |
| 2020-04-18 | $76.35 | $80.52 | $76.15 | $80.1893 | $26.59M | +5.02% |
| 2020-04-17 | $75.99 | $78.10 | $74.59 | $76.3575 | $23.02M | +0.49% |
| 2020-04-16 | $70.74 | $77.33 | $67.49 | $75.9886 | $34.07M | +7.43% |
| 2020-04-15 | $72.32 | $73.71 | $70.10 | $70.7363 | $17.77M | -2.24% |
| 2020-04-14 | $73.21 | $74.55 | $71.95 | $72.3585 | $19.15M | -1.19% |
| 2020-04-13 | $74.16 | $74.16 | $70.50 | $73.2315 | $29.89M | -1.31% |
| 2020-04-12 | $75.00 | $78.38 | $72.89 | $74.204 | $28.69M | -1.05% |
| 2020-04-11 | $74.08 | $77.71 | $73.01 | $74.9899 | $34.62M | +1.16% |
| 2020-04-10 | $82.78 | $83.30 | $70.01 | $74.1295 | $39.62M | -10.43% |
| 2020-04-09 | $75.55 | $84.24 | $74.03 | $82.7611 | $30.85M | +9.55% |
| 2020-04-08 | $72.21 | $76.60 | $71.11 | $75.5459 | $24.75M | +4.65% |
| 2020-04-07 | $73.15 | $75.93 | $70.23 | $72.1887 | $30.04M | -1.33% |
| 2020-04-06 | $66.83 | $73.38 | $66.80 | $73.1602 | $26.04M | +9.47% |
| 2020-04-05 | $68.47 | $68.82 | $65.77 | $66.8283 | $15.88M | -2.39% |
| 2020-04-04 | $67.42 | $69.36 | $66.65 | $68.4656 | $23.52M | +1.56% |
| 2020-04-03 | $67.55 | $70.29 | $66.28 | $67.4137 | $21.44M | -0.21% |
| 2020-04-02 | $65.94 | $71.68 | $65.07 | $67.5577 | $23.53M | +2.46% |
| 2020-04-01 | $64.98 | $66.56 | $62.36 | $65.9343 | $17.76M | +1.47% |
| 2020-03-31 | $65.84 | $66.44 | $64.11 | $64.9816 | $17.79M | -1.31% |
| 2020-03-30 | $60.52 | $67.48 | $60.47 | $65.8409 | $17.95M | +8.70% |
| 2020-03-29 | $65.17 | $65.83 | $60.38 | $60.5707 | $16.00M | -7.08% |
| 2020-03-28 | $67.71 | $67.75 | $62.23 | $65.1868 | $24.01M | -3.71% |
| 2020-03-27 | $68.25 | $72.97 | $66.79 | $67.6975 | $19.99M | -0.80% |
| 2020-03-26 | $67.66 | $68.66 | $66.46 | $68.2422 | $16.36M | +0.86% |
| 2020-03-25 | $69.51 | $70.22 | $66.42 | $67.6617 | $24.09M | -2.64% |
| 2020-03-24 | $70.82 | $71.44 | $67.32 | $69.4972 | $24.24M | -1.83% |
| 2020-03-23 | $62.43 | $71.07 | $61.31 | $70.7954 | $29.97M | +13.39% |
| 2020-03-22 | $71.33 | $73.51 | $61.72 | $62.4349 | $25.63M | -12.46% |
| 2020-03-21 | $71.68 | $75.50 | $67.65 | $71.3175 | $34.55M | -0.52% |
| 2020-03-20 | $65.53 | $77.57 | $62.77 | $71.6912 | $46.07M | +9.44% |
| 2020-03-19 | $62.78 | $69.83 | $56.68 | $65.506 | $45.92M | +4.37% |
| 2020-03-18 | $45.62 | $62.80 | $45.03 | $62.7617 | $30.57M | +37.58% |
| 2020-03-17 | $43.02 | $46.74 | $41.77 | $45.6193 | $15.56M | +6.06% |
| 2020-03-16 | $47.26 | $47.57 | $38.50 | $43.0118 | $22.76M | -8.99% |
| 2020-03-15 | $46.00 | $50.74 | $45.41 | $47.2626 | $13.66M | +2.72% |
| 2020-03-14 | $51.15 | $51.28 | $45.18 | $46.0122 | $15.23M | -9.97% |
| 2020-03-13 | $44.49 | $53.08 | $31.39 | $51.1054 | $44.38M | +14.94% |
| 2020-03-12 | $72.23 | $72.63 | $41.16 | $44.4617 | $39.32M | -38.45% |
| 2020-03-11 | $74.70 | $75.34 | $67.28 | $72.2331 | $15.51M | -3.30% |
| 2020-03-10 | $73.68 | $76.33 | $71.49 | $74.6957 | $18.37M | +1.43% |
| 2020-03-09 | $73.66 | $75.43 | $67.77 | $73.6455 | $30.71M | -0.03% |
| 2020-03-08 | $88.18 | $88.18 | $72.73 | $73.6645 | $24.20M | -16.47% |
| 2020-03-07 | $93.89 | $94.01 | $87.53 | $88.1876 | $14.76M | -6.07% |
| 2020-03-06 | $89.87 | $94.23 | $89.02 | $93.8863 | $14.87M | +4.49% |
| 2020-03-05 | $86.91 | $92.45 | $86.90 | $89.8555 | $14.53M | +3.41% |
| 2020-03-04 | $88.49 | $89.95 | $85.40 | $86.895 | $10.42M | -1.79% |
| 2020-03-03 | $90.21 | $90.52 | $87.08 | $88.4799 | $17.18M | -1.93% |
| 2020-03-02 | $84.67 | $91.99 | $84.24 | $90.2189 | $20.85M | +6.47% |
| 2020-03-01 | $85.30 | $89.91 | $83.25 | $84.7339 | $16.11M | -0.69% |
| 2020-02-29 | $88.12 | $90.41 | $85.05 | $85.3213 | $20.04M | -3.19% |
| 2020-02-28 | $89.62 | $92.63 | $83.12 | $88.1368 | $29.22M | -1.62% |
| 2020-02-27 | $84.24 | $94.10 | $79.65 | $89.5913 | $24.91M | +6.29% |
| 2020-02-26 | $95.47 | $96.72 | $79.62 | $84.2904 | $28.06M | -11.73% |
| 2020-02-25 | $103.48 | $103.59 | $94.59 | $95.487 | $21.37M | -7.73% |
| 2020-02-24 | $108.28 | $108.94 | $99.83 | $103.4908 | $18.97M | -4.43% |
| 2020-02-23 | $103.81 | $109.08 | $103.34 | $108.2848 | $19.92M | +4.30% |
| 2020-02-22 | $107.28 | $109.36 | $102.70 | $103.8238 | $16.69M | -3.30% |
| 2020-02-21 | $105.05 | $110.03 | $102.78 | $107.3724 | $15.22M | +2.20% |
| 2020-02-20 | $104.81 | $107.09 | $99.02 | $105.0636 | $18.00M | +0.19% |
| 2020-02-19 | $115.48 | $115.69 | $104.29 | $104.8645 | $14.01M | -9.19% |
| 2020-02-18 | $114.62 | $117.41 | $107.17 | $115.4825 | $17.15M | +0.70% |
| 2020-02-17 | $111.02 | $116.23 | $101.90 | $114.6753 | $23.04M | +3.31% |
| 2020-02-16 | $120.77 | $123.46 | $100.59 | $111.0056 | $21.83M | -8.06% |
| 2020-02-15 | $133.32 | $133.36 | $115.93 | $120.7432 | $17.47M | -9.43% |
| 2020-02-14 | $131.25 | $134.30 | $128.08 | $133.3164 | $17.01M | +1.60% |
| 2020-02-13 | $133.57 | $137.76 | $127.88 | $131.2209 | $20.80M | -1.75% |
| 2020-02-12 | $128.99 | $136.97 | $128.00 | $133.552 | $17.96M | +3.50% |
| 2020-02-11 | $127.58 | $133.40 | $123.85 | $129.0319 | $16.20M | +1.11% |
| 2020-02-10 | $128.47 | $128.77 | $122.70 | $127.6125 | $16.84M | -0.64% |
| 2020-02-09 | $126.24 | $130.94 | $123.71 | $128.4403 | $17.13M | +1.76% |
| 2020-02-08 | $118.54 | $131.77 | $112.99 | $126.2163 | $20.23M | +6.47% |
| 2020-02-07 | $120.43 | $122.91 | $117.63 | $118.5411 | $13.42M | -1.48% |
| 2020-02-06 | $122.97 | $124.39 | $117.73 | $120.3229 | $13.23M | -2.11% |
| 2020-02-05 | $110.84 | $124.55 | $109.72 | $122.9191 | $15.70M | +10.88% |
| 2020-02-04 | $115.03 | $116.04 | $108.78 | $110.8619 | $11.66M | -3.60% |
| 2020-02-03 | $114.30 | $117.45 | $113.77 | $115.0022 | $9.44M | +0.61% |
| 2020-02-02 | $116.61 | $117.60 | $112.69 | $114.3077 | $12.93M | -1.97% |
| 2020-02-01 | $115.82 | $119.77 | $114.50 | $116.6088 | $12.65M | +0.73% |
| 2020-01-31 | $122.00 | $124.49 | $112.99 | $115.7689 | $15.15M | -5.10% |
| 2020-01-30 | $121.76 | $125.32 | $117.99 | $121.9955 | $17.10M | +0.16% |
| 2020-01-29 | $115.49 | $128.69 | $114.79 | $121.8034 | $17.55M | +5.46% |
| 2020-01-28 | $112.84 | $117.85 | $111.20 | $115.5015 | $14.96M | +2.37% |
| 2020-01-27 | $111.09 | $119.53 | $111.08 | $112.8309 | $16.23M | +1.62% |
| 2020-01-26 | $101.46 | $112.63 | $99.82 | $111.0315 | $14.69M | +9.32% |
| 2020-01-25 | $100.12 | $103.87 | $97.28 | $101.5614 | $9.94M | +1.37% |
| 2020-01-24 | $102.75 | $103.97 | $93.60 | $100.1865 | $12.43M | -2.52% |
| 2020-01-23 | $107.74 | $108.11 | $98.36 | $102.7803 | $12.64M | -4.55% |
| 2020-01-22 | $110.45 | $113.04 | $106.82 | $107.6854 | $11.89M | -2.51% |
| 2020-01-21 | $109.87 | $114.33 | $104.98 | $110.4584 | $15.14M | +0.51% |
| 2020-01-20 | $104.89 | $115.77 | $99.63 | $109.8986 | $16.92M | +4.74% |
| 2020-01-19 | $101.30 | $109.18 | $92.07 | $104.9263 | $19.81M | +3.62% |
| 2020-01-18 | $113.61 | $116.49 | $94.79 | $101.2648 | $22.26M | -10.83% |
| 2020-01-17 | $127.52 | $127.89 | $109.91 | $113.5584 | $23.58M | -11.03% |
| 2020-01-16 | $133.07 | $134.70 | $112.54 | $127.6333 | $27.00M | -4.15% |
| 2020-01-15 | $89.53 | $147.82 | $88.87 | $133.1582 | $41.33M | +48.86% |
| 2020-01-14 | $69.40 | $89.73 | $69.38 | $89.4511 | $20.81M | +28.87% |
| 2020-01-13 | $66.21 | $71.13 | $63.70 | $69.4136 | $9.22M | +4.84% |
| 2020-01-12 | $63.65 | $68.19 | $62.11 | $66.2115 | $9.54M | +4.06% |
| 2020-01-11 | $56.81 | $67.71 | $55.78 | $63.6253 | $10.09M | +11.94% |
| 2020-01-10 | $50.55 | $56.89 | $49.80 | $56.837 | $6.88M | +12.45% |
| 2020-01-09 | $52.41 | $53.19 | $49.92 | $50.5451 | $5.47M | -3.58% |
| 2020-01-08 | $54.63 | $56.99 | $51.34 | $52.423 | $6.02M | -4.07% |
| 2020-01-07 | $56.67 | $57.55 | $53.31 | $54.6476 | $6.74M | -3.51% |
| 2020-01-06 | $51.24 | $57.57 | $50.78 | $56.6327 | $7.46M | +10.54% |
| 2020-01-05 | $46.18 | $53.30 | $46.09 | $51.2334 | $6.06M | +10.97% |
| 2020-01-04 | $43.93 | $47.47 | $43.00 | $46.1679 | $5.00M | +5.11% |
| 2020-01-03 | $40.03 | $44.01 | $39.90 | $43.9225 | $4.71M | +9.71% |
| 2020-01-02 | $41.75 | $41.85 | $39.90 | $40.0345 | $3.42M | -4.11% |
| 2020-01-01 | $41.19 | $42.70 | $40.89 | $41.7507 | $3.77M | +1.34% |
Frequently asked questions
What was the Dash price on January 1, 2020?
DASH opened 2020-01-01 at $41.19 and closed that day at $41.7507.
What was the highest price of Dash in 2020?
The highest was $147.82 on 2020-01-15; the lowest was $31.39 on 2020-03-13.
How much did Dash change in 2020?
DASH moved +141.57% in 2020, from $41.19 to $99.5015.
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.