Date | Open | Close | High | Low |
---|---|---|---|---|
2023-07-07 | $33.54 | $33.91 | $34.10 | $33.22 |
2023-07-08 | $33.91 | $33.72 | $34.19 | $32.96 |
2023-07-09 | $33.72 | $33.40 | $33.88 | $33.23 |
2023-07-10 | $33.40 | $33.58 | $34.14 | $32.49 |
2023-07-11 | $33.58 | $33.49 | $33.81 | $33.11 |
2023-07-12 | $33.49 | $33.43 | $34.01 | $33.09 |
2023-07-13 | $33.43 | $36.01 | $36.17 | $32.92 |
2023-07-14 | $36.01 | $34.21 | $36.51 | $33.19 |
2023-07-15 | $34.21 | $34.05 | $34.78 | $33.77 |
2023-07-16 | $34.05 | $32.72 | $34.17 | $32.53 |
2023-07-17 | $32.72 | $33.05 | $33.50 | $32.19 |
2023-07-18 | $33.05 | $32.09 | $33.64 | $31.38 |
2023-07-19 | $32.09 | $32.12 | $32.78 | $31.95 |
2023-07-20 | $32.12 | $32.57 | $33.15 | $32.02 |
2023-07-21 | $32.57 | $33.18 | $33.18 | $32.41 |
2023-07-22 | $33.18 | $32.53 | $33.65 | $32.39 |
2023-07-23 | $32.53 | $33.67 | $34.03 | $32.43 |
2023-07-24 | $33.67 | $32.01 | $33.81 | $31.51 |
2023-07-25 | $32.01 | $31.43 | $32.82 | $31.13 |
2023-07-26 | $31.43 | $31.63 | $31.96 | $30.82 |
2023-07-27 | $31.63 | $31.85 | $31.99 | $31.36 |
2023-07-28 | $31.85 | $32.20 | $32.58 | $31.17 |
2023-07-29 | $32.20 | $32.54 | $32.59 | $32.15 |
2023-07-30 | $32.62 | $32.06 | $32.68 | $31.42 |
2023-07-31 | $32.18 | $31.65 | $32.34 | $31.33 |
2023-08-01 | $31.65 | $31.78 | $31.78 | $30.41 |
2023-08-02 | $31.78 | $31.94 | $32.30 | $31.50 |
2023-08-03 | $31.94 | $31.32 | $32.12 | $31.25 |
2023-08-04 | $31.32 | $30.80 | $31.43 | $30.51 |
2023-08-05 | $30.80 | $30.90 | $31.01 | $30.25 |
2023-08-06 | $30.90 | $32.43 | $32.93 | $30.78 |
2023-08-07 | $32.43 | $32.46 | $33.48 | $31.85 |
2023-08-08 | $32.46 | $32.93 | $33.29 | $32.24 |
2023-08-09 | $32.93 | $32.82 | $33.30 | $32.64 |
2023-08-10 | $32.82 | $32.34 | $32.96 | $32.11 |
2023-08-11 | $32.34 | $32.47 | $32.84 | $32.16 |
2023-08-12 | $32.47 | $32.28 | $32.53 | $32.10 |
2023-08-13 | $32.28 | $32.01 | $32.42 | $31.81 |
2023-08-14 | $32.01 | $31.91 | $32.34 | $31.79 |
2023-08-15 | $31.91 | $29.87 | $31.91 | $28.78 |
2023-08-16 | $29.87 | $28.39 | $29.90 | $27.48 |
2023-08-17 | $28.39 | $25.77 | $28.98 | $23.66 |
2023-08-18 | $25.77 | $26.49 | $27.26 | $25.73 |
2023-08-19 | $26.49 | $26.76 | $26.81 | $26.27 |
2023-08-20 | $26.76 | $27.01 | $27.24 | $26.64 |
2023-08-21 | $27.01 | $26.40 | $27.05 | $25.83 |
2023-08-22 | $26.40 | $26.29 | $26.80 | $25.66 |
2023-08-23 | $26.29 | $26.31 | $26.33 | $26.29 |
2023-08-24 | $26.49 | $25.18 | $26.58 | $24.87 |
2023-08-25 | $25.18 | $25.19 | $25.19 | $25.18 |
2023-08-27 | $25.30 | $25.84 | $25.95 | $25.16 |
2023-08-28 | $25.84 | $26.08 | $26.38 | $25.35 |
2023-08-29 | $26.08 | $27.12 | $27.52 | $25.45 |
2023-08-30 | $27.12 | $26.94 | $27.18 | $26.59 |
2023-08-31 | $26.94 | $26.04 | $27.15 | $25.55 |
2023-09-01 | $26.04 | $25.26 | $26.20 | $25.05 |
2023-09-02 | $25.26 | $25.35 | $25.45 | $25.07 |
2023-09-03 | $25.34 | $25.58 | $25.80 | $25.31 |
2023-09-04 | $25.58 | $25.60 | $25.93 | $25.22 |
2023-09-05 | $25.60 | $25.74 | $25.89 | $25.28 |
2023-09-06 | $25.74 | $25.62 | $25.87 | $24.54 |
2023-09-07 | $25.62 | $26.07 | $26.24 | $25.54 |
2023-09-08 | $26.07 | $26.19 | $26.49 | $25.74 |
2023-09-09 | $26.19 | $26.55 | $26.58 | $26.13 |
2023-09-10 | $26.55 | $25.60 | $26.57 | $25.20 |
2023-09-11 | $25.60 | $24.74 | $25.65 | $24.31 |
2023-09-12 | $24.74 | $25.21 | $25.85 | $24.69 |
2023-09-13 | $25.21 | $25.56 | $25.84 | $25.03 |
2023-09-14 | $25.55 | $25.63 | $26.08 | $25.41 |
2023-09-15 | $25.62 | $26.50 | $26.84 | $25.48 |
2023-09-16 | $26.50 | $26.80 | $27.21 | $26.49 |
2023-09-17 | $26.80 | $25.85 | $26.80 | $25.59 |
2023-09-18 | $25.85 | $25.96 | $26.78 | $25.55 |
2023-09-19 | $25.96 | $26.36 | $26.52 | $25.79 |
2023-09-20 | $26.36 | $26.53 | $26.55 | $26.07 |
2023-09-21 | $26.53 | $26.23 | $26.75 | $25.88 |
2023-09-22 | $26.23 | $26.73 | $26.82 | $26.05 |
2023-09-23 | $26.73 | $26.81 | $26.95 | $26.53 |
2023-09-24 | $26.81 | $26.38 | $26.89 | $26.28 |
2023-09-25 | $26.38 | $26.98 | $27.12 | $26.10 |
2023-09-26 | $26.98 | $26.57 | $27.37 | $26.29 |
2023-09-27 | $26.57 | $26.39 | $27.17 | $26.19 |
2023-09-28 | $26.39 | $26.93 | $27.17 | $26.26 |
2023-09-29 | $26.93 | $27.39 | $27.71 | $26.85 |
2023-09-30 | $27.39 | $27.76 | $28.26 | $27.16 |
2023-10-01 | $27.76 | $28.19 | $28.60 | $27.42 |
2023-10-02 | $28.19 | $27.45 | $28.60 | $26.93 |
2023-10-03 | $27.45 | $27.08 | $27.94 | $26.91 |
2023-10-04 | $27.08 | $27.03 | $27.20 | $26.15 |
2023-10-05 | $27.03 | $26.90 | $27.56 | $26.72 |
2023-10-06 | $26.90 | $26.90 | $27.19 | $26.78 |
2023-10-07 | $26.90 | $26.78 | $27.30 | $26.71 |
2023-10-08 | $26.78 | $26.57 | $26.94 | $26.43 |
2023-10-09 | $26.57 | $25.99 | $26.71 | $25.10 |
2023-10-10 | $25.99 | $25.62 | $26.26 | $25.44 |
2023-10-11 | $25.62 | $25.64 | $25.64 | $25.61 |
2023-10-12 | $25.52 | $25.04 | $25.52 | $24.48 |
2023-10-13 | $25.04 | $25.39 | $25.72 | $24.89 |
2023-10-14 | $25.39 | $25.48 | $25.71 | $25.36 |
2023-10-15 | $25.48 | $25.61 | $25.81 | $25.38 |
2023-10-16 | $25.61 | $25.77 | $26.83 | $25.61 |
2023-10-17 | $25.77 | $25.03 | $25.84 | $24.74 |
2023-10-18 | $25.03 | $24.81 | $25.35 | $24.64 |
2023-10-19 | $24.81 | $24.90 | $25.04 | $24.46 |
2023-10-20 | $24.88 | $24.89 | $24.89 | $24.87 |
2023-10-21 | $25.28 | $26.10 | $26.50 | $25.28 |
2023-10-22 | $26.10 | $26.09 | $26.12 | $26.09 |
2023-10-25 | $28.04 | $27.70 | $28.37 | $27.27 |
2023-10-26 | $27.70 | $27.98 | $28.79 | $27.07 |
2023-10-27 | $27.98 | $27.99 | $27.99 | $27.98 |
2023-10-30 | $28.66 | $29.49 | $29.50 | $28.22 |
2023-10-31 | $29.49 | $29.35 | $30.96 | $28.37 |
2023-11-01 | $29.35 | $29.38 | $29.38 | $29.35 |
2023-11-16 | $32.27 | $30.61 | $32.63 | $30.06 |
2023-11-17 | $30.61 | $30.74 | $31.29 | $29.52 |
2023-11-18 | $30.74 | $30.71 | $30.74 | $30.71 |
2023-11-19 | $29.91 | $30.63 | $30.70 | $29.25 |
2023-11-20 | $30.63 | $30.52 | $30.63 | $30.52 |
2023-11-21 | $30.65 | $28.06 | $31.23 | $27.74 |
2023-11-22 | $28.06 | $29.16 | $29.53 | $27.99 |
2023-11-23 | $29.16 | $29.67 | $29.78 | $28.97 |
2023-11-24 | $29.67 | $29.67 | $29.67 | $29.67 |
2023-11-27 | $30.80 | $29.82 | $30.98 | $29.07 |
2023-11-28 | $29.82 | $29.82 | $29.83 | $29.82 |
2023-11-29 | $29.99 | $30.02 | $30.43 | $29.53 |
2023-11-30 | $30.02 | $30.02 | $30.02 | $30.02 |
2023-12-04 | $31.53 | $32.40 | $33.19 | $30.89 |
2023-12-05 | $32.40 | $32.58 | $32.73 | $31.48 |
2023-12-06 | $32.58 | $32.00 | $32.95 | $31.35 |
2023-12-07 | $32.00 | $33.28 | $33.99 | $31.86 |
2023-12-08 | $33.28 | $33.27 | $33.29 | $33.23 |
2023-12-18 | $31.83 | $31.48 | $32.13 | $29.70 |
2023-12-19 | $31.48 | $31.47 | $31.48 | $31.45 |
2023-12-29 | $36.94 | $33.03 | $37.19 | $32.11 |
2023-12-30 | $33.03 | $32.86 | $33.03 | $32.86 |
2024-01-01 | $31.73 | $33.30 | $33.60 | $30.97 |
2024-01-02 | $33.30 | $32.82 | $33.95 | $32.32 |
2024-01-03 | $32.82 | $28.94 | $33.73 | $27.64 |
2024-01-04 | $28.94 | $28.98 | $29.00 | $28.94 |
2024-01-06 | $29.53 | $28.79 | $29.58 | $27.66 |
2024-01-07 | $28.79 | $27.11 | $29.35 | $26.82 |
2024-01-08 | $27.11 | $27.16 | $27.16 | $27.11 |
2024-01-09 | $28.45 | $27.33 | $28.58 | $26.38 |
2024-01-10 | $27.33 | $29.43 | $29.95 | $26.83 |
2024-01-11 | $29.43 | $29.27 | $29.45 | $29.27 |
2024-01-22 | $28.48 | $27.54 | $28.77 | $27.30 |
2024-01-23 | $27.54 | $26.93 | $28.04 | $25.80 |
2024-01-24 | $26.93 | $27.11 | $27.66 | $26.05 |
2024-01-25 | $27.11 | $27.08 | $27.11 | $27.08 |
2024-01-26 | $26.99 | $27.70 | $28.12 | $26.85 |
2024-01-27 | $27.64 | $27.65 | $27.68 | $27.61 |
2024-01-28 | $28.08 | $27.61 | $28.57 | $27.36 |
2024-01-29 | $27.61 | $28.10 | $28.18 | $27.15 |
2024-01-30 | $28.11 | $27.99 | $28.12 | $27.98 |
2024-02-07 | $26.32 | $26.96 | $27.06 | $26.03 |
2024-02-08 | $26.96 | $26.89 | $27.09 | $26.51 |
2024-02-09 | $26.81 | $26.79 | $26.85 | $26.77 |
2024-02-16 | $29.04 | $29.04 | $29.40 | $28.19 |
2024-02-17 | $29.04 | $30.23 | $30.26 | $28.41 |
2024-02-18 | $30.23 | $30.26 | $30.27 | $30.23 |
2024-02-20 | $30.09 | $29.85 | $30.85 | $28.73 |
2024-02-21 | $29.85 | $29.45 | $30.07 | $28.26 |
2024-02-22 | $29.45 | $29.64 | $30.96 | $28.84 |
2024-02-23 | $29.64 | $29.49 | $30.20 | $28.78 |
2024-02-24 | $29.49 | $29.60 | $29.69 | $29.49 |
2024-02-25 | $30.48 | $30.96 | $31.01 | $29.74 |
2024-02-26 | $30.96 | $30.81 | $30.96 | $30.81 |
DigitalCash (DASH) uses a new chained hashing algorithm approach, with many new scientific hashing algorithms for the proof-of-work. DASH aims to be the first privacy-centric cryptographic currency with fully encrypted transactions and anonymous block transactions, this feature is called PrivateSend and can be found on the official Dashcore wallet.
PrivateSend mixes your DASH coins with other users who are also using this feature at the time, making your transactions untraceable.
Users can also earn DigitalCash rewards by hosting a master node to help maintain the Blockchain. One must have a balance of at least 1000 DASH in order to host a Dash master node, this collateral is required to avoid 51% attacks on the network.
Click here for Masternode stats from masternodes.online.