Dash price history in 2021
In 2021 Dash (DASH) went from $99.50 on 2021-01-01 to $133.6025 on 2021-12-31, a change of +34.27%. The highest price was $477.09 on 2021-05-07 and the lowest $84.93 on 2021-01-02. About $1.99B was traded across the year. The best day was 2021-02-13 (+57.45%) and the worst 2021-05-19 (-37.84%).
$99.50Open · 2021-01-01
$133.6025Close · 2021-12-31
$477.09High · 2021-05-07
$84.93Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $99.50 | $157.77 | $84.93 | $102.4123 | $126.34M | +2.93% |
| February | $102.41 | $335.15 | $100.21 | $196.7305 | $300.01M | +92.10% |
| March | $196.53 | $249.87 | $182.25 | $222.3522 | $114.06M | +13.14% |
| April | $222.37 | $411.13 | $220.51 | $319.2023 | $241.57M | +43.55% |
| May | $319.34 | $477.09 | $122.58 | $197.4805 | $270.39M | -38.16% |
| June | $197.53 | $215.88 | $101.71 | $145.0578 | $48.16M | -26.56% |
| July | $145.60 | $175.00 | $109.60 | $163.5109 | $48.88M | +12.30% |
| August | $163.65 | $284.69 | $151.19 | $223.84 | $167.41M | +36.78% |
| September | $223.84 | $268.66 | $146.341 | $166.0219 | $139.08M | -25.83% |
| October | $166.16 | $213.999 | $163.341 | $192.4897 | $178.30M | +15.85% |
| November | $192.47 | $247.57 | $164.31 | $179.5936 | $214.87M | -6.69% |
| December | $179.43 | $185.36 | $111.05 | $133.6025 | $140.85M | -25.54% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $133.22 | $142.13 | $130.95 | $133.6025 | $2.28M | +0.34% |
| 2021-12-30 | $133.27 | $138.25 | $129.58 | $133.1452 | $1.85M | -0.08% |
| 2021-12-29 | $134.88 | $136.90 | $131.49 | $133.2485 | $2.05M | -1.19% |
| 2021-12-28 | $150.19 | $150.75 | $134.79 | $134.8468 | $3.05M | -10.41% |
| 2021-12-27 | $149.18 | $155.70 | $149.00 | $150.5108 | $1.67M | +0.90% |
| 2021-12-26 | $150.12 | $150.86 | $145.29 | $149.172 | $1.65M | -0.61% |
| 2021-12-25 | $148.68 | $153.56 | $148.31 | $150.0875 | $1.72M | +0.70% |
| 2021-12-24 | $146.12 | $156.50 | $144.90 | $149.0514 | $3.84M | +1.91% |
| 2021-12-23 | $135.23 | $147.48 | $131.72 | $146.2587 | $4.25M | +8.33% |
| 2021-12-22 | $133.73 | $142.98 | $131.30 | $135.0096 | $3.82M | +0.99% |
| 2021-12-21 | $127.02 | $134.62 | $125.63 | $133.6867 | $1.08M | +5.12% |
| 2021-12-20 | $129.00 | $130.03 | $122.68 | $127.1709 | $2.87M | -1.47% |
| 2021-12-19 | $129.70 | $133.10 | $128.50 | $129.0726 | $1.87M | -0.51% |
| 2021-12-18 | $128.40 | $132.40 | $126.29 | $129.7296 | $2.68M | +1.02% |
| 2021-12-17 | $130.30 | $132.40 | $124.20 | $128.4211 | $2.93M | -1.37% |
| 2021-12-16 | $133.91 | $135.89 | $129.92 | $130.20 | $1.95M | -2.87% |
| 2021-12-15 | $131.49 | $136.52 | $124.19 | $134.0428 | $4.83M | +1.91% |
| 2021-12-14 | $126.40 | $134.08 | $124.72 | $131.5355 | $6.31M | +4.08% |
| 2021-12-13 | $138.47 | $139.81 | $123.75 | $126.3829 | $5.68M | -8.64% |
| 2021-12-12 | $140.23 | $140.84 | $134.00 | $138.3376 | $3.17M | -1.36% |
| 2021-12-11 | $132.96 | $141.61 | $130.78 | $140.2516 | $5.09M | +5.37% |
| 2021-12-10 | $136.61 | $141.49 | $131.48 | $133.0996 | $7.24M | -2.46% |
| 2021-12-09 | $147.14 | $151.33 | $135.63 | $136.4513 | $8.92M | -7.37% |
| 2021-12-08 | $137.93 | $148.68 | $135.58 | $147.3019 | $8.00M | +6.67% |
| 2021-12-07 | $137.86 | $144.39 | $135.65 | $138.0956 | $6.66M | +0.28% |
| 2021-12-06 | $134.52 | $139.87 | $121.25 | $137.716 | $9.30M | +2.37% |
| 2021-12-05 | $142.35 | $144.83 | $126.59 | $134.5236 | $8.48M | -5.58% |
| 2021-12-04 | $167.30 | $167.51 | $111.05 | $142.4681 | $13.11M | -14.86% |
| 2021-12-03 | $175.93 | $180.05 | $159.97 | $167.3413 | $4.98M | -4.90% |
| 2021-12-02 | $178.40 | $178.40 | $172.47 | $175.9628 | $4.26M | -1.31% |
| 2021-12-01 | $179.43 | $185.36 | $176.53 | $178.296 | $5.25M | -0.72% |
| 2021-11-30 | $181.82 | $186.08 | $174.60 | $179.5936 | $7.20M | -1.24% |
| 2021-11-29 | $178.84 | $184.36 | $175.94 | $181.8557 | $6.02M | +1.72% |
| 2021-11-28 | $182.76 | $182.99 | $164.31 | $178.7794 | $9.55M | -2.06% |
| 2021-11-27 | $183.10 | $189.66 | $180.65 | $182.5476 | $5.44M | -0.42% |
| 2021-11-26 | $214.45 | $215.30 | $179.05 | $183.3131 | $6.88M | -14.54% |
| 2021-11-25 | $204.08 | $215.36 | $202.22 | $214.4986 | $7.18M | +5.09% |
| 2021-11-24 | $187.38 | $204.83 | $184.53 | $204.1107 | $13.74M | +8.89% |
| 2021-11-23 | $197.68 | $200.75 | $184.69 | $187.4524 | $6.02M | -5.21% |
| 2021-11-22 | $207.38 | $208.65 | $188.68 | $197.755 | $10.89M | -4.62% |
| 2021-11-21 | $193.60 | $208.36 | $187.29 | $207.3393 | $6.78M | +7.12% |
| 2021-11-20 | $189.23 | $198.12 | $182.02 | $193.5562 | $6.47M | +2.30% |
| 2021-11-19 | $175.74 | $189.28 | $174.00 | $189.2113 | $7.10M | +7.67% |
| 2021-11-18 | $189.34 | $190.79 | $170.14 | $175.7254 | $8.87M | -7.19% |
| 2021-11-17 | $198.50 | $200.49 | $184.72 | $189.3441 | $7.76M | -4.61% |
| 2021-11-16 | $224.36 | $224.40 | $189.40 | $198.50 | $8.93M | -11.53% |
| 2021-11-15 | $228.92 | $240.16 | $223.83 | $224.3742 | $5.59M | -1.98% |
| 2021-11-14 | $228.72 | $231.86 | $220.05 | $228.9107 | $2.95M | +0.07% |
| 2021-11-13 | $221.25 | $231.96 | $217.26 | $228.7569 | $4.51M | +3.38% |
| 2021-11-12 | $232.40 | $235.98 | $212.42 | $221.2711 | $6.34M | -4.67% |
| 2021-11-11 | $217.53 | $235.05 | $213.33 | $232.1023 | $8.40M | +6.69% |
| 2021-11-10 | $234.36 | $247.57 | $208.20 | $217.5583 | $11.52M | -7.19% |
| 2021-11-09 | $211.91 | $238.62 | $211.13 | $234.4028 | $14.50M | +10.61% |
| 2021-11-08 | $193.78 | $213.14 | $193.26 | $211.9238 | $5.50M | +9.36% |
| 2021-11-07 | $191.01 | $193.83 | $189.68 | $193.7882 | $1.66M | +1.43% |
| 2021-11-06 | $194.37 | $197.55 | $185.33 | $191.0476 | $3.50M | -1.72% |
| 2021-11-05 | $198.95 | $199.72 | $191.62 | $194.3827 | $2.81M | -2.26% |
| 2021-11-04 | $201.92 | $204.50 | $193.67 | $198.873 | $7.03M | -1.38% |
| 2021-11-03 | $199.92 | $204.65 | $193.11 | $201.649 | $10.46M | +0.82% |
| 2021-11-02 | $189.149 | $202.80 | $187.411 | $200.0107 | $5.67M | +5.59% |
| 2021-11-01 | $192.47 | $194.65 | $183.76 | $189.4268 | $5.60M | -1.59% |
| 2021-10-31 | $183.89 | $199.55 | $183.39 | $192.4897 | $8.57M | +4.65% |
| 2021-10-30 | $187.79 | $189.24 | $179.77 | $183.9301 | $3.68M | -2.12% |
| 2021-10-29 | $183.56 | $188.93 | $181.88 | $187.9163 | $5.27M | +2.34% |
| 2021-10-28 | $174.65 | $186.31 | $173.31 | $183.6121 | $8.04M | +4.90% |
| 2021-10-27 | $198.32 | $201.94 | $172.21 | $175.0277 | $10.79M | -11.79% |
| 2021-10-26 | $208.431 | $208.569 | $195.19 | $198.4184 | $4.50M | -4.79% |
| 2021-10-25 | $202.70 | $209.719 | $201.24 | $208.3997 | $4.05M | +2.81% |
| 2021-10-24 | $197.661 | $213.999 | $196.861 | $202.70 | $10.57M | +2.54% |
| 2021-10-23 | $195.19 | $198.67 | $191.51 | $197.6706 | $2.93M | +1.23% |
| 2021-10-22 | $196.49 | $203.33 | $192.63 | $195.2593 | $4.47M | -0.68% |
| 2021-10-21 | $201.70 | $207.999 | $193.18 | $196.598 | $6.21M | -2.40% |
| 2021-10-20 | $194.20 | $205.70 | $189.50 | $201.4395 | $4.55M | +3.79% |
| 2021-10-19 | $186.68 | $194.71 | $186.14 | $194.0849 | $4.47M | +3.94% |
| 2021-10-18 | $186.09 | $190.48 | $180.60 | $186.7253 | $4.35M | +0.34% |
| 2021-10-17 | $190.13 | $192.73 | $178.98 | $186.0947 | $3.73M | -2.12% |
| 2021-10-16 | $194.10 | $198.179 | $189.781 | $190.1345 | $4.73M | -2.00% |
| 2021-10-15 | $186.80 | $194.88 | $181.80 | $194.0245 | $5.36M | +3.98% |
| 2021-10-14 | $183.14 | $189.60 | $182.60 | $186.5988 | $4.02M | +1.88% |
| 2021-10-13 | $180.57 | $183.68 | $173.21 | $183.1497 | $5.71M | +1.41% |
| 2021-10-12 | $182.80 | $182.80 | $170.53 | $180.6073 | $6.12M | -1.25% |
| 2021-10-11 | $182.20 | $191.00 | $178.241 | $182.8901 | $4.58M | +0.35% |
| 2021-10-10 | $193.64 | $195.409 | $181.40 | $182.2453 | $4.16M | -5.75% |
| 2021-10-09 | $189.26 | $194.32 | $186.67 | $193.3574 | $4.12M | +2.09% |
| 2021-10-08 | $189.11 | $198.52 | $186.30 | $189.4058 | $5.45M | +0.28% |
| 2021-10-07 | $185.639 | $198.279 | $179.871 | $188.8825 | $8.64M | +1.99% |
| 2021-10-06 | $182.63 | $190.31 | $170.77 | $185.1881 | $8.62M | +1.38% |
| 2021-10-05 | $174.30 | $184.859 | $171.799 | $182.6713 | $5.69M | +4.92% |
| 2021-10-04 | $177.83 | $179.91 | $168.15 | $174.106 | $6.28M | -2.20% |
| 2021-10-03 | $177.60 | $182.119 | $173.571 | $178.0193 | $5.64M | +0.21% |
| 2021-10-02 | $176.70 | $182.779 | $171.771 | $177.6447 | $6.70M | +0.47% |
| 2021-10-01 | $166.16 | $177.00 | $163.341 | $176.8132 | $6.32M | +6.50% |
| 2021-09-30 | $152.491 | $169.909 | $151.919 | $166.0219 | $5.68M | +8.82% |
| 2021-09-29 | $147.20 | $160.729 | $146.431 | $152.56 | $8.88M | +3.58% |
| 2021-09-28 | $153.57 | $158.429 | $146.341 | $147.2921 | $8.01M | -4.14% |
| 2021-09-27 | $162.00 | $167.40 | $153.471 | $153.6606 | $6.18M | -5.25% |
| 2021-09-26 | $164.40 | $165.00 | $150.511 | $162.1728 | $6.37M | -1.35% |
| 2021-09-25 | $165.321 | $171.749 | $159.57 | $164.3905 | $5.18M | -0.65% |
| 2021-09-24 | $184.63 | $184.94 | $156.86 | $165.4743 | $6.35M | -10.37% |
| 2021-09-23 | $175.50 | $184.909 | $171.68 | $184.613 | $5.64M | +5.20% |
| 2021-09-22 | $157.30 | $176.16 | $154.20 | $175.4952 | $4.13M | +11.78% |
| 2021-09-21 | $170.10 | $176.949 | $154.97 | $156.9963 | $7.72M | -7.68% |
| 2021-09-20 | $192.77 | $193.38 | $167.89 | $170.0641 | $7.74M | -11.79% |
| 2021-09-19 | $199.42 | $201.259 | $190.391 | $192.7858 | $2.23M | -3.32% |
| 2021-09-18 | $199.201 | $205.589 | $195.26 | $199.4039 | $2.09M | +0.22% |
| 2021-09-17 | $208.30 | $209.28 | $195.171 | $198.9697 | $2.84M | -4.47% |
| 2021-09-16 | $209.10 | $219.55 | $202.85 | $208.2874 | $4.42M | -0.30% |
| 2021-09-15 | $205.751 | $209.849 | $202.41 | $208.9078 | $2.27M | +1.59% |
| 2021-09-14 | $196.60 | $205.79 | $194.69 | $205.6409 | $2.49M | +4.66% |
| 2021-09-13 | $203.531 | $214.65 | $186.50 | $196.4883 | $4.88M | -3.58% |
| 2021-09-12 | $193.7401 | $206.259 | $189.1801 | $203.79 | $1.80M | +5.15% |
| 2021-09-11 | $192.97 | $203.73 | $191.61 | $193.8179 | $1.97M | +0.45% |
| 2021-09-10 | $202.58 | $214.8701 | $187.53 | $192.9485 | $4.91M | -4.71% |
| 2021-09-09 | $201.62 | $207.80 | $194.89 | $202.4785 | $4.49M | +0.39% |
| 2021-09-08 | $206.57 | $211.86 | $184.49 | $201.6863 | $6.76M | -2.45% |
| 2021-09-07 | $255.65 | $256.39 | $186.08 | $206.7412 | $8.55M | -19.14% |
| 2021-09-06 | $264.50 | $265.48 | $250.18 | $255.6754 | $2.87M | -3.16% |
| 2021-09-05 | $251.68 | $268.66 | $248.26 | $264.0169 | $3.19M | +4.90% |
| 2021-09-04 | $247.43 | $256.34 | $245.16 | $251.6891 | $2.45M | +1.72% |
| 2021-09-03 | $238.94 | $251.32 | $233.21 | $247.4346 | $2.89M | +3.54% |
| 2021-09-02 | $238.77 | $245.86 | $235.46 | $238.9675 | $2.66M | +0.08% |
| 2021-09-01 | $223.84 | $240.38 | $216.09 | $238.7834 | $3.45M | +6.68% |
| 2021-08-31 | $216.48 | $223.84 | $216.48 | $223.84 | $3.60M | +3.38% |
| 2021-08-30 | $225.23 | $230.77 | $215.13 | $216.5145 | $6.24M | -3.88% |
| 2021-08-29 | $236.32 | $247.05 | $224.65 | $225.2469 | $11.06M | -4.68% |
| 2021-08-28 | $242.41 | $243.00 | $234.47 | $236.3155 | $8.02M | -2.50% |
| 2021-08-27 | $232.14 | $243.42 | $222.34 | $242.3844 | $8.17M | +4.43% |
| 2021-08-26 | $264.51 | $264.85 | $230.61 | $232.0981 | $13.51M | -12.25% |
| 2021-08-25 | $248.62 | $264.53 | $239.35 | $264.51 | $10.30M | +6.37% |
| 2021-08-24 | $270.55 | $273.99 | $244.99 | $248.6765 | $12.93M | -8.09% |
| 2021-08-23 | $255.26 | $284.69 | $254.79 | $270.5686 | $21.16M | +5.99% |
| 2021-08-22 | $237.25 | $256.84 | $230.18 | $255.2839 | $11.88M | +7.56% |
| 2021-08-21 | $232.81 | $248.84 | $226.78 | $237.3321 | $13.59M | +1.95% |
| 2021-08-20 | $220.15 | $235.40 | $218.33 | $232.799 | $11.60M | +5.79% |
| 2021-08-19 | $209.75 | $220.98 | $199.11 | $220.0604 | $5.36M | +4.86% |
| 2021-08-18 | $194.80 | $213.67 | $186.07 | $209.8673 | $3.93M | +7.74% |
| 2021-08-17 | $201.34 | $211.37 | $186.00 | $194.7928 | $2.83M | -3.23% |
| 2021-08-16 | $215.81 | $216.97 | $199.03 | $201.29 | $2.13M | -6.80% |
| 2021-08-15 | $199.18 | $217.42 | $191.39 | $215.9791 | $2.93M | +8.50% |
| 2021-08-14 | $204.84 | $204.95 | $190.63 | $199.0578 | $2.24M | -2.60% |
| 2021-08-13 | $180.24 | $204.78 | $177.76 | $204.3616 | $2.06M | +13.40% |
| 2021-08-12 | $181.48 | $190.70 | $170.33 | $180.2179 | $1.91M | -0.83% |
| 2021-08-11 | $175.79 | $187.98 | $175.72 | $181.7345 | $1.47M | +3.40% |
| 2021-08-10 | $179.18 | $180.03 | $169.30 | $175.7643 | $817.06K | -1.94% |
| 2021-08-09 | $161.54 | $181.18 | $156.84 | $179.2474 | $1.14M | +10.89% |
| 2021-08-08 | $170.38 | $172.27 | $159.58 | $161.6392 | $926.07K | -5.17% |
| 2021-08-07 | $167.01 | $173.44 | $164.15 | $170.4575 | $1.20M | +1.91% |
| 2021-08-06 | $164.46 | $168.22 | $160.18 | $167.2573 | $894.53K | +1.72% |
| 2021-08-05 | $161.59 | $165.21 | $155.04 | $164.4276 | $1.12M | +1.85% |
| 2021-08-04 | $156.36 | $164.50 | $151.19 | $161.4447 | $979.99K | +3.16% |
| 2021-08-03 | $161.67 | $163.90 | $153.39 | $156.4998 | $808.15K | -3.29% |
| 2021-08-02 | $160.18 | $164.37 | $156.05 | $161.8306 | $1.04M | +1.00% |
| 2021-08-01 | $163.65 | $173.76 | $158.24 | $160.2218 | $1.57M | -2.01% |
| 2021-07-31 | $165.45 | $167.96 | $159.76 | $163.5109 | $955.94K | -1.13% |
| 2021-07-30 | $164.17 | $167.23 | $153.58 | $165.3863 | $1.86M | +0.68% |
| 2021-07-29 | $152.46 | $165.14 | $147.90 | $164.2678 | $1.57M | +7.59% |
| 2021-07-28 | $146.03 | $156.66 | $142.95 | $152.6842 | $2.22M | +4.49% |
| 2021-07-27 | $142.12 | $147.64 | $137.51 | $146.1296 | $1.48M | +2.68% |
| 2021-07-26 | $139.57 | $156.97 | $138.73 | $142.3184 | $2.62M | +1.80% |
| 2021-07-25 | $140.75 | $142.94 | $136.58 | $139.7975 | $1.05M | -0.69% |
| 2021-07-24 | $142.74 | $148.80 | $138.22 | $140.7681 | $1.57M | -1.32% |
| 2021-07-23 | $142.15 | $145.62 | $135.50 | $142.6528 | $1.38M | +0.26% |
| 2021-07-22 | $139.00 | $146.62 | $135.35 | $142.2837 | $2.33M | +2.45% |
| 2021-07-21 | $125.20 | $151.72 | $124.38 | $138.8814 | $5.03M | +10.88% |
| 2021-07-20 | $138.03 | $147.26 | $115.38 | $125.2538 | $6.50M | -9.16% |
| 2021-07-19 | $115.77 | $175.00 | $109.60 | $137.878 | $8.57M | +18.95% |
| 2021-07-18 | $116.19 | $121.99 | $114.82 | $115.9127 | $648.45K | -0.21% |
| 2021-07-17 | $114.90 | $118.97 | $113.30 | $116.1612 | $555.11K | +1.21% |
| 2021-07-16 | $122.93 | $124.18 | $114.42 | $114.7735 | $738.54K | -6.54% |
| 2021-07-15 | $123.21 | $125.04 | $116.42 | $122.8059 | $521.86K | -0.30% |
| 2021-07-14 | $124.15 | $124.82 | $115.60 | $123.1718 | $623.24K | -0.60% |
| 2021-07-13 | $126.61 | $127.72 | $121.83 | $123.9196 | $427.51K | -2.23% |
| 2021-07-12 | $128.48 | $135.20 | $125.20 | $126.7474 | $958.64K | -1.23% |
| 2021-07-11 | $128.59 | $130.91 | $125.28 | $128.3232 | $382.84K | -0.06% |
| 2021-07-10 | $128.53 | $131.06 | $125.22 | $128.4039 | $483.44K | +0.06% |
| 2021-07-09 | $126.59 | $130.32 | $121.18 | $128.323 | $461.17K | +1.40% |
| 2021-07-08 | $135.14 | $135.15 | $123.50 | $126.5522 | $822.11K | -6.33% |
| 2021-07-07 | $134.82 | $139.22 | $133.44 | $135.104 | $530.91K | +0.17% |
| 2021-07-06 | $132.61 | $138.60 | $131.88 | $134.8687 | $581.14K | +1.80% |
| 2021-07-05 | $140.18 | $140.18 | $129.21 | $132.479 | $720.28K | -5.59% |
| 2021-07-04 | $138.77 | $143.47 | $133.77 | $140.3292 | $927.58K | +1.10% |
| 2021-07-03 | $135.32 | $140.22 | $132.34 | $138.8072 | $616.60K | +2.47% |
| 2021-07-02 | $137.56 | $140.45 | $129.57 | $135.4573 | $916.59K | -2.05% |
| 2021-07-01 | $145.60 | $145.60 | $132.97 | $138.286 | $832.96K | -4.67% |
| 2021-06-30 | $140.97 | $146.51 | $134.35 | $145.0578 | $1.16M | +3.06% |
| 2021-06-29 | $132.12 | $148.22 | $130.48 | $140.7513 | $2.22M | +6.47% |
| 2021-06-28 | $127.29 | $134.04 | $124.74 | $132.1997 | $737.09K | +4.06% |
| 2021-06-27 | $124.40 | $127.42 | $118.18 | $127.0429 | $894.35K | +2.26% |
| 2021-06-26 | $119.81 | $126.16 | $115.22 | $124.2395 | $1.08M | +3.54% |
| 2021-06-25 | $131.31 | $134.57 | $119.07 | $119.9938 | $1.36M | -8.62% |
| 2021-06-24 | $127.54 | $134.59 | $120.38 | $131.3132 | $987.47K | +3.13% |
| 2021-06-23 | $119.57 | $131.53 | $114.10 | $127.3321 | $1.19M | +6.75% |
| 2021-06-22 | $122.92 | $131.38 | $101.71 | $119.2803 | $2.58M | -3.30% |
| 2021-06-21 | $153.26 | $154.14 | $122.85 | $123.3481 | $2.12M | -19.50% |
| 2021-06-20 | $151.01 | $155.32 | $141.35 | $153.2222 | $987.45K | +1.41% |
| 2021-06-19 | $155.14 | $160.66 | $151.00 | $151.0897 | $847.76K | -2.62% |
| 2021-06-18 | $163.29 | $164.90 | $150.76 | $155.1575 | $1.11M | -5.21% |
| 2021-06-17 | $164.58 | $173.96 | $160.67 | $163.6826 | $1.13M | -0.53% |
| 2021-06-16 | $172.01 | $174.68 | $163.35 | $164.5614 | $1.01M | -4.56% |
| 2021-06-15 | $177.77 | $179.15 | $169.65 | $172.4298 | $1.12M | -2.94% |
| 2021-06-14 | $172.66 | $177.94 | $167.74 | $177.6596 | $1.74M | +2.96% |
| 2021-06-13 | $163.58 | $172.80 | $157.15 | $172.5452 | $1.17M | +5.57% |
| 2021-06-12 | $165.80 | $165.80 | $154.30 | $163.44 | $1.16M | -1.32% |
| 2021-06-11 | $170.38 | $173.97 | $163.48 | $165.634 | $1.73M | -2.54% |
| 2021-06-10 | $176.78 | $179.82 | $164.68 | $169.9443 | $1.52M | -3.84% |
| 2021-06-09 | $166.11 | $177.61 | $158.19 | $176.7282 | $1.12M | +6.04% |
| 2021-06-08 | $172.56 | $175.11 | $152.95 | $166.6544 | $2.09M | -3.46% |
| 2021-06-07 | $185.56 | $193.39 | $170.00 | $172.6221 | $1.63M | -6.95% |
| 2021-06-06 | $185.16 | $193.23 | $182.14 | $185.5144 | $1.43M | +0.11% |
| 2021-06-05 | $191.38 | $198.51 | $179.00 | $185.3186 | $2.08M | -3.06% |
| 2021-06-04 | $210.45 | $210.45 | $180.22 | $191.1757 | $3.14M | -9.11% |
| 2021-06-03 | $202.28 | $215.88 | $198.27 | $210.3452 | $2.97M | +3.97% |
| 2021-06-02 | $191.41 | $209.41 | $186.96 | $202.3104 | $3.18M | +5.72% |
| 2021-06-01 | $197.53 | $201.40 | $184.36 | $191.3569 | $2.67M | -3.10% |
| 2021-05-31 | $181.57 | $198.65 | $173.00 | $197.4805 | $3.55M | +8.62% |
| 2021-05-30 | $176.57 | $190.49 | $165.60 | $181.8104 | $3.52M | +2.84% |
| 2021-05-29 | $183.12 | $210.21 | $170.95 | $176.792 | $6.02M | -3.39% |
| 2021-05-28 | $205.20 | $206.40 | $170.84 | $182.9884 | $5.05M | -10.72% |
| 2021-05-27 | $213.88 | $215.25 | $191.68 | $204.9563 | $3.65M | -4.19% |
| 2021-05-26 | $195.25 | $221.41 | $191.58 | $213.9206 | $5.41M | +9.66% |
| 2021-05-25 | $201.03 | $215.89 | $178.12 | $195.0788 | $6.15M | -2.93% |
| 2021-05-24 | $149.75 | $201.40 | $146.18 | $200.966 | $4.43M | +34.12% |
| 2021-05-23 | $178.04 | $183.98 | $122.58 | $149.8372 | $5.91M | -15.73% |
| 2021-05-22 | $188.06 | $194.19 | $169.20 | $177.8116 | $5.51M | -5.58% |
| 2021-05-21 | $227.34 | $235.64 | $165.35 | $188.3155 | $9.55M | -17.04% |
| 2021-05-20 | $189.68 | $237.95 | $166.04 | $226.9872 | $9.58M | +19.85% |
| 2021-05-19 | $304.53 | $310.45 | $140.10 | $189.386 | $15.59M | -37.84% |
| 2021-05-18 | $295.08 | $318.31 | $290.70 | $304.6832 | $5.54M | +3.36% |
| 2021-05-17 | $331.74 | $331.74 | $281.44 | $294.7822 | $9.46M | -11.05% |
| 2021-05-16 | $336.49 | $366.89 | $311.76 | $331.3924 | $7.38M | -1.55% |
| 2021-05-15 | $371.16 | $375.00 | $333.89 | $336.6031 | $8.22M | -9.27% |
| 2021-05-14 | $357.55 | $385.96 | $354.62 | $370.9932 | $7.47M | +3.87% |
| 2021-05-13 | $358.82 | $384.41 | $337.15 | $357.1746 | $12.44M | -0.24% |
| 2021-05-12 | $426.88 | $438.98 | $351.54 | $358.0436 | $13.43M | -16.15% |
| 2021-05-11 | $370.96 | $433.98 | $360.77 | $426.9964 | $13.89M | +15.08% |
| 2021-05-10 | $406.73 | $431.39 | $358.00 | $371.0315 | $12.49M | -8.75% |
| 2021-05-09 | $409.38 | $410.12 | $373.56 | $406.5896 | $8.03M | -0.56% |
| 2021-05-08 | $404.16 | $428.00 | $392.81 | $408.8876 | $7.47M | +1.04% |
| 2021-05-07 | $443.29 | $477.09 | $391.59 | $404.6795 | $16.09M | -8.66% |
| 2021-05-06 | $396.87 | $454.09 | $372.56 | $443.0324 | $15.24M | +11.72% |
| 2021-05-05 | $361.17 | $419.62 | $358.17 | $396.5664 | $14.20M | +9.88% |
| 2021-05-04 | $342.81 | $383.83 | $315.91 | $360.9151 | $17.87M | +5.44% |
| 2021-05-03 | $315.41 | $343.32 | $314.41 | $342.2937 | $7.81M | +8.67% |
| 2021-05-02 | $321.95 | $324.09 | $303.04 | $314.9941 | $4.72M | -2.16% |
| 2021-05-01 | $319.34 | $328.66 | $307.92 | $321.9479 | $4.74M | +0.86% |
| 2021-04-30 | $286.72 | $330.20 | $282.19 | $319.2023 | $8.71M | +11.36% |
| 2021-04-29 | $288.56 | $289.79 | $273.78 | $286.6375 | $3.74M | -0.80% |
| 2021-04-28 | $292.72 | $298.85 | $275.82 | $288.9629 | $4.81M | -1.28% |
| 2021-04-27 | $278.54 | $292.80 | $274.36 | $292.7105 | $4.98M | +5.07% |
| 2021-04-26 | $247.17 | $280.78 | $244.40 | $278.5861 | $5.39M | +12.77% |
| 2021-04-25 | $246.38 | $269.00 | $233.59 | $247.0346 | $5.06M | +0.32% |
| 2021-04-24 | $262.26 | $262.80 | $239.14 | $246.2507 | $2.96M | -6.10% |
| 2021-04-23 | $276.50 | $281.97 | $232.70 | $262.2598 | $9.94M | -5.11% |
| 2021-04-22 | $294.91 | $313.78 | $273.15 | $276.3697 | $5.72M | -6.28% |
| 2021-04-21 | $317.50 | $328.15 | $293.35 | $294.8745 | $5.77M | -7.12% |
| 2021-04-20 | $293.75 | $329.64 | $270.00 | $317.4865 | $11.18M | +8.07% |
| 2021-04-19 | $316.96 | $326.34 | $278.22 | $293.7758 | $11.28M | -7.33% |
| 2021-04-18 | $356.07 | $360.75 | $255.28 | $317.0061 | $21.47M | -10.93% |
| 2021-04-17 | $378.47 | $411.13 | $352.22 | $355.9169 | $14.59M | -5.93% |
| 2021-04-16 | $326.60 | $394.81 | $313.33 | $378.3534 | $19.94M | +15.89% |
| 2021-04-15 | $305.36 | $329.80 | $298.17 | $326.4834 | $6.25M | +6.97% |
| 2021-04-14 | $293.79 | $318.47 | $285.00 | $305.2215 | $10.78M | +3.80% |
| 2021-04-13 | $280.32 | $300.77 | $277.20 | $294.053 | $7.09M | +4.86% |
| 2021-04-12 | $286.66 | $298.30 | $272.15 | $280.4328 | $5.12M | -2.24% |
| 2021-04-11 | $283.35 | $294.64 | $278.53 | $286.8657 | $5.97M | +1.34% |
| 2021-04-10 | $265.00 | $286.40 | $263.17 | $283.0632 | $6.21M | +6.89% |
| 2021-04-09 | $268.06 | $274.01 | $261.27 | $264.8285 | $3.99M | -1.14% |
| 2021-04-08 | $253.33 | $269.65 | $251.05 | $267.8739 | $4.76M | +5.74% |
| 2021-04-07 | $275.44 | $293.06 | $244.70 | $253.3338 | $13.27M | -8.07% |
| 2021-04-06 | $273.46 | $284.12 | $256.69 | $275.5811 | $9.12M | +0.84% |
| 2021-04-05 | $270.18 | $278.27 | $253.53 | $273.2766 | $7.91M | +1.15% |
| 2021-04-04 | $222.94 | $276.19 | $221.12 | $270.1679 | $11.21M | +21.11% |
| 2021-04-03 | $243.69 | $249.68 | $221.87 | $223.0689 | $5.07M | -8.44% |
| 2021-04-02 | $233.71 | $250.15 | $229.14 | $243.6364 | $4.63M | +4.31% |
| 2021-04-01 | $222.37 | $237.05 | $220.51 | $233.5773 | $4.64M | +5.05% |
| 2021-03-31 | $216.22 | $225.53 | $205.89 | $222.3522 | $2.83M | +2.88% |
| 2021-03-30 | $214.70 | $219.71 | $210.26 | $216.1175 | $2.00M | +0.68% |
| 2021-03-29 | $207.60 | $217.44 | $203.88 | $214.6632 | $2.27M | +3.41% |
| 2021-03-28 | $201.41 | $207.60 | $196.16 | $207.584 | $1.36M | +3.08% |
| 2021-03-27 | $203.61 | $204.72 | $193.02 | $201.3867 | $1.53M | -1.09% |
| 2021-03-26 | $189.09 | $203.66 | $188.46 | $203.61 | $1.61M | +7.65% |
| 2021-03-25 | $191.42 | $195.82 | $182.25 | $189.132 | $3.13M | -1.16% |
| 2021-03-24 | $207.10 | $213.99 | $188.02 | $191.3549 | $2.59M | -7.57% |
| 2021-03-23 | $206.83 | $212.71 | $203.06 | $207.0298 | $1.94M | +0.15% |
| 2021-03-22 | $221.08 | $222.54 | $204.72 | $206.7231 | $2.50M | -6.48% |
| 2021-03-21 | $227.06 | $230.41 | $219.37 | $221.0477 | $1.54M | -2.58% |
| 2021-03-20 | $225.65 | $236.40 | $224.33 | $226.9065 | $1.48M | +0.58% |
| 2021-03-19 | $225.87 | $231.21 | $219.74 | $225.6078 | $1.56M | -0.14% |
| 2021-03-18 | $229.28 | $237.50 | $222.46 | $225.921 | $3.02M | -1.49% |
| 2021-03-17 | $223.64 | $230.79 | $217.27 | $229.3443 | $2.89M | +2.60% |
| 2021-03-16 | $221.10 | $224.80 | $211.23 | $223.5381 | $4.00M | +1.14% |
| 2021-03-15 | $232.19 | $240.15 | $218.00 | $221.012 | $5.39M | -4.68% |
| 2021-03-14 | $243.23 | $249.87 | $231.8626 | $231.8626 | $5.54M | -4.61% |
| 2021-03-13 | $224.91 | $244.88 | $217.44 | $243.0699 | $4.32M | +8.07% |
| 2021-03-12 | $235.24 | $239.35 | $215.80 | $224.925 | $5.61M | -4.40% |
| 2021-03-11 | $234.40 | $243.86 | $225.43 | $235.2652 | $5.65M | +0.44% |
| 2021-03-10 | $243.88 | $249.84 | $225.88 | $234.23 | $7.25M | -4.02% |
| 2021-03-09 | $218.38 | $245.50 | $214.81 | $244.0466 | $6.43M | +11.77% |
| 2021-03-08 | $214.79 | $218.78 | $206.50 | $218.3376 | $2.53M | +1.70% |
| 2021-03-07 | $208.66 | $214.81 | $206.66 | $214.6867 | $1.79M | +2.89% |
| 2021-03-06 | $205.82 | $210.80 | $200.80 | $208.6562 | $2.47M | +1.37% |
| 2021-03-05 | $211.14 | $211.22 | $196.34 | $205.8282 | $4.88M | -2.46% |
| 2021-03-04 | $222.96 | $229.65 | $206.34 | $211.0259 | $5.90M | -5.30% |
| 2021-03-03 | $216.01 | $235.69 | $214.29 | $222.8366 | $5.72M | +3.19% |
| 2021-03-02 | $224.70 | $230.44 | $209.59 | $215.9582 | $7.54M | -3.89% |
| 2021-03-01 | $196.53 | $224.70 | $196.14 | $224.6884 | $6.79M | +14.21% |
| 2021-02-28 | $210.54 | $211.58 | $182.82 | $196.7305 | $7.92M | -6.64% |
| 2021-02-27 | $206.45 | $223.99 | $205.60 | $210.7294 | $7.51M | +2.02% |
| 2021-02-26 | $217.88 | $223.07 | $202.54 | $206.5605 | $10.09M | -5.20% |
| 2021-02-25 | $237.59 | $248.49 | $217.22 | $217.8852 | $14.81M | -8.29% |
| 2021-02-24 | $231.04 | $262.53 | $218.88 | $237.5798 | $21.65M | +2.77% |
| 2021-02-23 | $271.17 | $271.51 | $200.68 | $231.1727 | $32.20M | -14.73% |
| 2021-02-22 | $301.61 | $302.74 | $227.48 | $271.1071 | $20.47M | -10.07% |
| 2021-02-21 | $297.90 | $316.02 | $290.42 | $301.4707 | $10.53M | +1.25% |
| 2021-02-20 | $324.10 | $332.35 | $281.42 | $297.738 | $12.61M | -8.13% |
| 2021-02-19 | $280.50 | $335.15 | $270.00 | $324.0867 | $20.73M | +15.44% |
| 2021-02-18 | $265.89 | $303.67 | $258.60 | $280.729 | $14.79M | +5.59% |
| 2021-02-17 | $249.45 | $270.39 | $235.53 | $265.8614 | $9.83M | +6.60% |
| 2021-02-16 | $259.00 | $272.08 | $243.46 | $249.4116 | $13.53M | -3.83% |
| 2021-02-15 | $230.83 | $289.59 | $197.17 | $259.3409 | $29.74M | +12.32% |
| 2021-02-14 | $267.71 | $277.89 | $222.91 | $230.9036 | $12.31M | -13.64% |
| 2021-02-13 | $169.75 | $296.79 | $169.75 | $267.3615 | $29.41M | +57.45% |
| 2021-02-12 | $164.66 | $172.88 | $156.10 | $169.8105 | $4.31M | +3.08% |
| 2021-02-11 | $139.79 | $167.31 | $138.44 | $164.7325 | $6.69M | +17.94% |
| 2021-02-10 | $137.84 | $148.72 | $129.12 | $139.677 | $5.70M | +1.45% |
| 2021-02-09 | $126.44 | $137.85 | $124.27 | $137.6836 | $2.17M | +8.93% |
| 2021-02-08 | $118.42 | $126.45 | $114.84 | $126.3921 | $1.63M | +6.74% |
| 2021-02-07 | $119.03 | $121.78 | $112.47 | $118.4167 | $2.23M | -0.46% |
| 2021-02-06 | $120.40 | $122.79 | $115.37 | $118.9643 | $2.04M | -1.17% |
| 2021-02-05 | $111.04 | $122.28 | $110.46 | $120.3673 | $1.55M | +8.38% |
| 2021-02-04 | $116.72 | $118.46 | $110.29 | $111.0597 | $1.64M | -4.83% |
| 2021-02-03 | $109.93 | $118.34 | $109.93 | $116.695 | $1.52M | +6.24% |
| 2021-02-02 | $103.59 | $110.69 | $103.33 | $109.8436 | $1.26M | +6.03% |
| 2021-02-01 | $102.41 | $105.67 | $100.21 | $103.5963 | $1.14M | +1.16% |
| 2021-01-31 | $105.04 | $106.24 | $100.20 | $102.4123 | $1.08M | -2.51% |
| 2021-01-30 | $104.62 | $106.13 | $100.58 | $105.0483 | $1.19M | +0.47% |
| 2021-01-29 | $102.74 | $110.07 | $101.21 | $104.5618 | $2.40M | +1.77% |
| 2021-01-28 | $96.57 | $105.51 | $94.88 | $102.74 | $1.27M | +6.35% |
| 2021-01-27 | $104.84 | $104.88 | $94.38 | $96.6095 | $1.33M | -7.88% |
| 2021-01-26 | $105.09 | $106.30 | $100.37 | $104.878 | $1.13M | -0.18% |
| 2021-01-25 | $106.17 | $113.10 | $104.84 | $105.0667 | $1.61M | -1.05% |
| 2021-01-24 | $105.22 | $110.68 | $103.72 | $106.1795 | $1.36M | +0.88% |
| 2021-01-23 | $104.86 | $109.86 | $102.21 | $105.249 | $2.08M | +0.35% |
| 2021-01-22 | $99.85 | $108.17 | $94.21 | $104.8811 | $3.68M | +5.05% |
| 2021-01-21 | $121.18 | $121.88 | $99.60 | $99.841 | $4.53M | -17.46% |
| 2021-01-20 | $124.68 | $127.03 | $111.80 | $120.9665 | $3.30M | -2.99% |
| 2021-01-19 | $129.34 | $134.38 | $123.23 | $124.6944 | $2.03M | -3.57% |
| 2021-01-18 | $124.19 | $132.31 | $121.24 | $129.3143 | $2.01M | +4.13% |
| 2021-01-17 | $124.93 | $126.82 | $120.23 | $124.1813 | $2.27M | -0.61% |
| 2021-01-16 | $124.52 | $132.17 | $121.77 | $124.9421 | $2.52M | +0.32% |
| 2021-01-15 | $132.92 | $136.35 | $116.96 | $124.5437 | $3.58M | -6.30% |
| 2021-01-14 | $133.13 | $137.69 | $129.27 | $132.9214 | $2.99M | -0.18% |
| 2021-01-13 | $128.54 | $137.47 | $120.39 | $133.1626 | $4.91M | +3.59% |
| 2021-01-12 | $125.18 | $134.87 | $116.64 | $128.5442 | $9.69M | +2.64% |
| 2021-01-11 | $147.42 | $147.45 | $106.38 | $125.2333 | $23.40M | -14.98% |
| 2021-01-10 | $110.04 | $157.77 | $110.02 | $147.2998 | $22.96M | +33.97% |
| 2021-01-09 | $96.36 | $111.15 | $94.36 | $109.9499 | $2.81M | +14.13% |
| 2021-01-08 | $98.99 | $100.70 | $92.14 | $96.3402 | $3.00M | -2.56% |
| 2021-01-07 | $94.16 | $108.00 | $92.33 | $98.8752 | $4.92M | +5.03% |
| 2021-01-06 | $89.21 | $94.90 | $88.02 | $94.1386 | $2.51M | +5.59% |
| 2021-01-05 | $88.97 | $90.16 | $85.73 | $89.1516 | $1.64M | +0.26% |
| 2021-01-04 | $89.39 | $96.86 | $85.26 | $88.9175 | $2.83M | -0.53% |
| 2021-01-03 | $86.90 | $92.02 | $85.25 | $89.3955 | $1.98M | +2.88% |
| 2021-01-02 | $88.17 | $93.63 | $84.93 | $86.8897 | $2.66M | -1.45% |
| 2021-01-01 | $99.50 | $102.78 | $86.29 | $88.1675 | $2.68M | -11.39% |
Frequently asked questions
What was the Dash price on January 1, 2021?
DASH opened 2021-01-01 at $99.50 and closed that day at $88.1675.
What was the highest price of Dash in 2021?
The highest was $477.09 on 2021-05-07; the lowest was $84.93 on 2021-01-02.
How much did Dash change in 2021?
DASH moved +34.27% in 2021, from $99.50 to $133.6025.
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.