Dash Historical Data

DASH Page 27
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 41.24
-0.92%
$ 450.6 million $ 74.28 million
Sep 24, 2022 $ 41.63
-1.31%
$ 454.72 million $ 64.76 million
Sep 23, 2022 $ 42.18
+0.73%
$ 460.7 million $ 87.77 million
Sep 22, 2022 $ 41.87
+5.06%
$ 456.93 million $ 65.32 million
Sep 21, 2022 $ 39.86
-1.95%
$ -- $ 116.91 million
Sep 20, 2022 $ 40.65
-0.43%
$ 443.6 million $ 58 million
Sep 19, 2022 $ 40.83
+1.20%
$ 445.5 million $ 74.55 million
Sep 18, 2022 $ 40.35
-9.48%
$ 440.34 million $ 103.13 million
Sep 17, 2022 $ 44.58
+1.80%
$ 486.47 million $ 55.99 million
Sep 16, 2022 $ 43.79
-0.13%
$ 477.73 million $ 65.05 million
Sep 15, 2022 $ 43.85
-3.63%
$ 478.31 million $ 131.02 million
Sep 14, 2022 $ 45.5
+3.76%
$ 496.32 million $ 113.87 million
Sep 13, 2022 $ 43.85
-6.90%
$ 477.96 million $ 158.3 million
Sep 12, 2022 $ 47.1
-2.22%
$ 513.38 million $ 152.44 million
Sep 11, 2022 $ 48.16
-1.26%
$ 525.03 million $ 100.23 million
Sep 10, 2022 $ 48.78
-0.36%
$ 531.73 million $ 128.21 million
Sep 9, 2022 $ 48.96
+5.85%
$ 533.67 million $ 105.53 million
Sep 8, 2022 $ 46.25
+2.94%
$ 504.16 million $ 70.95 million
Sep 7, 2022 $ 44.94
+5.02%
$ 489.79 million $ 63.15 million
Sep 6, 2022 $ 42.79
-9.95%
$ 466.23 million $ 90.46 million
Sep 5, 2022 $ 47.52
+0.17%
$ 517.75 million $ 55.34 million
Sep 4, 2022 $ 47.44
+1.76%
$ 516.91 million $ 48.43 million
Sep 3, 2022 $ 46.63
+2.10%
$ 507.84 million $ 78.77 million
Sep 2, 2022 $ 45.67
+2.14%
$ 497.39 million $ 74.26 million
Sep 1, 2022 $ 44.72
+0.32%
$ 487.01 million $ 65.94 million
Aug 31, 2022 $ 44.57
-2.40%
$ 485.37 million $ 83.08 million
Aug 30, 2022 $ 45.67
-3.68%
$ 497.25 million $ 80.75 million
Aug 29, 2022 $ 47.41
+7.07%
$ 515.82 million $ 121.63 million
Aug 28, 2022 $ 44.28
-1.95%
$ 481.8 million $ 94.11 million
Aug 27, 2022 $ 45.16
+1.99%
$ 491.34 million $ 80.51 million
Aug 26, 2022 $ 44.28
-10.05%
$ 481.59 million $ 189.47 million
Aug 25, 2022 $ 49.22
+0.11%
$ 535.38 million $ 96.58 million
Aug 24, 2022 $ 49.17
+1.22%
$ 534.37 million $ 121.05 million
Aug 23, 2022 $ 48.58
+2.89%
$ 527.93 million $ 111.83 million
Aug 22, 2022 $ 47.21
+0.82%
$ 513.07 million $ 80.18 million
Aug 21, 2022 $ 46.83
+2.25%
$ 508.92 million $ 61.85 million
Aug 20, 2022 $ 45.8
+1.75%
$ 497.68 million $ 65.91 million
Aug 19, 2022 $ 45.01
-10.73%
$ 489.14 million $ 145.11 million
Aug 18, 2022 $ 50.42
-5.11%
$ 547.95 million $ 135.77 million
Aug 17, 2022 $ 53.13
+0.96%
$ 577.16 million $ 162 million
Aug 16, 2022 $ 52.62
-1.05%
$ 571.67 million $ 88.7 million
Aug 15, 2022 $ 53.18
-3.56%
$ 577.76 million $ 90.22 million
Aug 14, 2022 $ 55.14
-3.12%
$ 598.62 million $ 101.8 million
Aug 13, 2022 $ 56.92
+1.39%
$ 617.91 million $ 101.04 million
Aug 12, 2022 $ 56.15
+0.91%
$ 609.47 million $ 80.47 million
Aug 11, 2022 $ 55.63
+2.02%
$ 603.91 million $ 124.88 million
Aug 10, 2022 $ 54.53
+3.04%
$ 591.96 million $ 176.15 million
Aug 9, 2022 $ 52.92
-5.84%
$ 574.48 million $ 120.97 million
Aug 8, 2022 $ 56.2
+5.41%
$ 609.45 million $ 134.53 million
Aug 7, 2022 $ 53.31
+1.53%
$ 578.16 million $ 95.34 million