DASHUSDT: Dash Tether Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 101.3059

CLOSE 101.1407

Low

LOW 38.2

High

HIGH 189.54

DATE	OPEN	HIGH	LOW	CLOSE
03/28/2019	90	98.89	88	95.74
03/29/2019	95.74	98.19	94.91	98.13
03/30/2019	98.3	101	95.5	100.78
03/31/2019	100.58	110.89	99.61	110.7
04/01/2019	110.5	120.06	107.71	112.97
04/02/2019	113.28	125.84	111.03	123.69
04/03/2019	123.5	139.1	118.38	123.43
04/04/2019	123.78	131.65	119.02	122.87
04/05/2019	122.87	134.24	122.87	132.78
04/06/2019	132.84	137.83	128.01	130.93
04/07/2019	130.55	135.33	130.11	135.11
04/08/2019	135.17	137.85	128.67	135.3
04/09/2019	135.2	135.52	128.84	131.4
04/10/2019	131.32	133.38	126.43	129.74
04/11/2019	129.73	129.84	113.2	122.3
04/12/2019	122.3	123.03	114.98	118.93
04/13/2019	118.72	119.84	117.11	119.1
04/14/2019	119.1	123.16	117.88	122.57
04/15/2019	122.57	123.78	115.04	118.56
04/16/2019	118.48	131	115.54	120.61
04/17/2019	120.5	122.33	118.44	120.08
04/18/2019	119.94	125.59	119.7	123.52
04/19/2019	123.54	123.82	119.45	122.11
04/20/2019	121.87	124.47	121.3	123.1
04/21/2019	123.27	123.72	117.22	121.19
04/22/2019	121.22	122.88	118.75	121.65
04/23/2019	122.15	125.38	117.05	117.05
04/24/2019	117	120.28	110.8	115.02
04/25/2019	115.45	118	106.91	108.89
04/26/2019	108.89	114.33	106.38	110.27
04/27/2019	110.27	111.43	108.76	110.01
04/28/2019	110.01	111.48	108.88	110.73
04/29/2019	110.72	111.5	106.77	107.72
04/30/2019	107.72	111.71	106.93	110.98
05/01/2019	111.04	119.41	110.98	116.47
05/02/2019	116.95	118.9	114.9	117.13
05/03/2019	116.41	121.57	115.65	120.71
05/04/2019	121.09	123.91	116.58	120.22
05/05/2019	120.22	120.83	117.83	118.63
05/06/2019	118.51	122.36	116.26	120.53
05/07/2019	120.93	123.29	116.58	117.11
05/08/2019	116.88	118.71	115	117.69
05/09/2019	117.6	118.81	110.26	112.3
05/10/2019	112.37	115.94	111.09	112.92
05/11/2019	112.92	126.3	111.77	122.83
05/12/2019	122.82	127.96	117.13	125.22
05/13/2019	125.22	136.38	124.23	130.51
05/14/2019	131.15	142.91	130.53	141.67
05/15/2019	141.67	155.46	140.77	154.14
05/16/2019	154.07	164.11	143.65	149.03
05/17/2019	149.03	150.06	126.97	139.49
05/18/2019	139.45	144.28	134.05	141.03
05/19/2019	140.54	176.74	140.24	172.14
05/20/2019	172.23	176	155.96	166.45
05/21/2019	166.39	168.99	159.03	165.71
05/22/2019	165.72	167.97	150.99	153.87
05/23/2019	153.87	156.14	145.61	154.06
05/24/2019	154.02	162.31	153.12	155.8
05/25/2019	155.8	160.19	153.02	156.02
05/26/2019	155.59	164.35	151.47	161.96
05/27/2019	161.67	169.86	160.95	165.79
05/28/2019	165.48	173.5	162.28	169.66
05/29/2019	169.17	175.15	160.44	168.27
05/30/2019	167.92	175.78	156.06	162.92
05/31/2019	163	166.36	157.01	165.99
06/01/2019	165.97	167.3	161.22	163
06/02/2019	163	167.76	161.8	165.09
06/03/2019	165.36	165.36	153.15	155.22
06/04/2019	155.12	160.34	130	143.83
06/05/2019	143.82	148.93	142.08	146.96
06/06/2019	146.65	149.22	138.36	143.18
06/07/2019	143.36	152.16	141.39	149.45
06/08/2019	148.45	150.01	142.63	144.94
06/09/2019	144.94	146.36	139.16	141.99
06/10/2019	141.68	151.33	140.23	150.17
06/11/2019	150.52	150.83	143.21	147.21
06/12/2019	147.21	158.1	146.02	155.83
06/13/2019	155.83	159.21	152.78	153.01
06/14/2019	153.4	155.62	149.1	153.72
06/15/2019	153.19	156.08	151.57	154.22
06/16/2019	154.22	160.74	153.73	155.81
06/17/2019	156.25	160.3	155.1	158.66
06/18/2019	158.73	166.53	154.2	158.45
06/19/2019	158.25	162.14	157.55	161.81
06/20/2019	161.81	162.68	157.65	161.75
06/21/2019	161.76	167.83	160.85	167.16
06/22/2019	166.83	180.58	164.35	176.9
06/23/2019	176.9	181.16	171.09	174.3
06/24/2019	174.3	179.83	171.5	176.33
06/25/2019	176.38	180.72	174.7	178.38
06/26/2019	178.66	189.54	165.15	175.41
06/27/2019	175.28	177.44	150.16	158.73
06/28/2019	158.05	171.28	155.69	170.83
06/29/2019	170.83	171.59	162.94	169.17
06/30/2019	169.17	171.54	154	157.31
07/01/2019	157.18	162.72	147.11	154.76
07/02/2019	155.23	156.03	145.92	151.98
07/03/2019	152.19	158.05	152.19	157.8
07/04/2019	157.45	161.89	153.87	155.26
07/05/2019	155.26	155.91	151.35	154.14
07/06/2019	154.2	157.92	153.17	154.35
07/07/2019	154.42	158.96	152.69	157.52
07/08/2019	157.52	159.62	155.77	158.78
07/09/2019	159.33	162.31	152.56	156
07/10/2019	156.46	157.78	142.88	150.66
07/11/2019	150.62	150.86	135.46	143.42
07/12/2019	143.36	148.72	141.16	143.01
07/13/2019	143	143.99	136.73	140.56
07/14/2019	140.41	140.98	122.11	123.01
07/15/2019	122.64	124.74	116.91	120.92
07/16/2019	120.65	123.92	98.62	99.62
07/17/2019	100.04	107.29	95.3	102.26
07/18/2019	102.13	111.79	99.04	109.98
07/19/2019	110.02	113.7	106.52	112.35
07/20/2019	112.38	120.31	112.24	116.19
07/21/2019	116.1	119.25	115.55	118.32
07/22/2019	118.65	119.32	112.2	114.59
07/23/2019	114.37	114.7	108.83	109.1
07/24/2019	109.21	111.44	106.82	109.82
07/25/2019	109.38	116.16	108.99	114.65
07/26/2019	114.82	115.48	111.74	115.13
07/27/2019	114.52	116.72	108.57	110.75
07/28/2019	110.48	112.14	102.76	107.86
07/29/2019	107.95	109.63	104.26	105.78
07/30/2019	105.57	107.74	103.86	104.83
07/31/2019	104.85	108.88	103.5	108.67
08/01/2019	108.76	109.05	104.72	106.54
08/02/2019	106.57	109.24	103.97	104.83
08/03/2019	104.89	108.05	104.89	106.58
08/04/2019	106.55	107.32	102.89	106.1
08/05/2019	106.1	112.65	106.1	110.28
08/06/2019	110.11	111.58	103.94	106.58
08/07/2019	106.53	110.82	105.57	107.38
08/08/2019	107.38	107.83	103.84	105.96
08/09/2019	105.95	105.95	102.61	103.52
08/10/2019	103.79	104.39	97.41	99.29
08/11/2019	98.99	108.48	98.98	106.53
08/12/2019	106.53	106.83	102.16	104.45
08/13/2019	104.41	107.86	100.65	101.42
08/14/2019	101.45	102.69	94.91	95.99
08/15/2019	96.05	97.41	92.88	94.75
08/16/2019	94.63	95.25	91.14	93.15
08/17/2019	93.08	93.47	90.66	91.63
08/18/2019	91.82	96.6	91.25	94.78
08/19/2019	94.56	97.5	93.8	97.14
08/20/2019	97.42	97.42	93.19	93.5
08/21/2019	93.49	93.68	87.11	90.16
08/22/2019	90.15	92.18	88	90.84
08/23/2019	90.77	96.42	90.01	93.55
08/24/2019	93.26	93.49	89.94	92.09
08/25/2019	92.36	93.3	90.61	91.26
08/26/2019	91.51	93.44	91	92.28
08/27/2019	91.96	92.27	89.95	90.72
08/28/2019	90.71	90.71	84.5	84.7
08/29/2019	84.65	84.65	77.8	79.78
08/30/2019	79.92	81.9	78.67	80.2
08/31/2019	80.37	82.47	78.2	79.86
09/01/2019	79.86	80.46	78.01	79.32
09/02/2019	79.36	83.2	79.26	81.24
09/03/2019	81.23	83.68	79.91	82.83
09/04/2019	82.79	82.8	79.9	80.9
09/05/2019	80.9	81.89	79.83	80.08
09/06/2019	80.08	82.93	77.49	80.02
09/07/2019	80.02	84.4	79.74	83.82
09/08/2019	83.82	87.63	83.77	87.62
09/09/2019	87.4	88.87	85.24	86
09/10/2019	86.38	87	82.26	83.11
09/11/2019	83.16	84.84	81.8	82.44
09/12/2019	82.75	98.77	81.33	85.25
09/13/2019	85.31	94.88	84.45	93.49
09/14/2019	93.49	95.39	90.17	91.26
09/15/2019	91.12	91.45	88.42	88.89
09/16/2019	88.89	94.24	87.87	92.49
09/17/2019	92.49	99.78	90.6	94.1
09/18/2019	94.1	99.23	94.09	97.8
09/19/2019	97.8	104.4	90.6	99.7
09/20/2019	99.7	100.07	95.28	96.73
09/21/2019	96.77	96.83	92.61	93
09/22/2019	92.94	93.9	90.6	90.64
09/23/2019	90.8	90.8	86.75	86.78
09/24/2019	86.78	88.04	66.92	71.79
09/25/2019	71.5	76.09	69.15	72.69
09/26/2019	72.71	73.38	65.57	68.7
09/27/2019	68.66	72.31	66.33	71.27
09/28/2019	71.25	72.13	69.86	70.78
09/29/2019	70.72	71.3	67.31	68.86
09/30/2019	68.87	71.96	66.54	70.94
10/01/2019	70.99	72.49	69.12	69.98
10/02/2019	69.98	70.7	68.92	70.51
10/03/2019	70.55	70.76	67.86	69.21
10/04/2019	69.22	70.08	68.15	69.45
10/05/2019	69.45	70	68.61	69.77
10/06/2019	69.83	70.87	67.85	69.31
10/07/2019	69.38	71.97	68.28	70.74
10/08/2019	70.74	74	70.08	70.68
10/09/2019	70.62	74.87	70.37	73.68
10/10/2019	73.63	74.43	70.51	72.6
10/11/2019	72.57	73.69	69.31	69.45
10/12/2019	69.44	73.33	69.4	70.61
10/13/2019	70.56	71.88	70.16	70.41
10/14/2019	70.34	71.61	70	71.15
10/15/2019	71.17	73.61	70.57	71.38
10/16/2019	71.31	71.64	66.83	68.04
10/17/2019	68.02	70.23	67.17	68.88
10/18/2019	68.93	69.11	66.81	67.95
10/19/2019	67.92	68.76	67.09	67.38
10/20/2019	67.39	69.92	66.9	69.16
10/21/2019	69.16	69.77	67.8	68.55
10/22/2019	68.51	69.46	58	67.21
10/23/2019	67.2	67.3	61.42	62.72
10/24/2019	62.72	63.08	61.2	62.31
10/25/2019	62.35	70.64	62.29	70.31
10/26/2019	70.31	74.42	67.32	70.45
10/27/2019	70.51	74.16	69.02	71.85
10/28/2019	71.84	76.73	71.59	71.62
10/29/2019	71.62	76.4	71.29	72.98
10/30/2019	72.98	74.7	71.04	72.05
10/31/2019	72.09	72.83	69.76	71.47
11/01/2019	71.41	72.14	70.17	71.81
11/02/2019	71.85	72.57	71.4	72.12
11/03/2019	72.14	72.72	70.32	71.16
11/04/2019	71.17	73.66	70.8	72.69
11/05/2019	72.69	74.71	71.46	74.34
11/06/2019	74.33	74.81	72.83	74.09
11/07/2019	74.1	74.57	71.38	72.18
11/08/2019	72.18	72.65	67.82	69.32
11/09/2019	69.29	70.43	68.98	69.58
11/10/2019	69.59	72.09	69.16	71.41
11/11/2019	71.42	72.52	69.35	70.15
11/12/2019	70.15	70.73	68.81	70.21
11/13/2019	70.26	70.77	69.51	69.72
11/14/2019	69.79	69.89	68.22	68.75
11/15/2019	68.75	69.68	66.51	68.02
11/16/2019	68.03	68.18	67.28	67.91
11/17/2019	67.92	68.35	67.05	67.67
11/18/2019	67.67	67.79	63.29	64.24
11/19/2019	64.24	65.68	62.87	65.24
11/20/2019	65.25	65.72	63.1	63.56
11/21/2019	63.56	64.43	59.33	60.35
11/22/2019	60.37	61.01	53.14	55.08
11/23/2019	55.07	56.81	53.53	54.43
11/24/2019	54.44	54.67	50.52	50.89
11/25/2019	50.92	53.77	47.7	49.78
11/26/2019	49.78	51.02	49.5	50.18
11/27/2019	50.18	52.67	47.99	50.41
11/28/2019	50.41	55.03	49.11	52.28
11/29/2019	52.29	59.29	52.19	56.98
11/30/2019	57.03	58.01	54.45	54.99
12/01/2019	54.99	55.03	52.22	53.08
12/02/2019	53.09	53.77	51.45	51.6
12/03/2019	51.62	52.16	50.67	51.29
12/04/2019	51.31	53.05	49.37	50.22
12/05/2019	50.18	51.48	49.27	49.96
12/06/2019	49.95	52.93	49.7	52.5
12/07/2019	52.5	53.44	51.45	52.39
12/08/2019	52.38	52.49	51.53	51.77
12/09/2019	51.84	53.09	50.62	51.16
12/10/2019	51.12	51.75	49.27	49.89
12/11/2019	49.91	50.77	49.22	49.67
12/12/2019	49.71	50.6	48.44	49.84
12/13/2019	49.82	50.87	49.7	50.69
12/14/2019	50.7	51.25	49	49.52
12/15/2019	49.52	51.22	48.93	50.8
12/16/2019	50.77	50.83	41.81	45.97
12/17/2019	45.96	46.11	40.34	41.17
12/18/2019	41.24	45.63	39.98	44.47
12/19/2019	44.54	44.88	42.12	42.76
12/20/2019	42.76	43.59	42.1	43.25
12/21/2019	43.23	43.31	42.42	42.64
12/22/2019	42.6	44.3	42.46	44.16
12/23/2019	44.22	44.83	42.5	42.91
12/24/2019	42.89	42.95	41.32	41.64
12/25/2019	41.6	41.74	40.18	40.74
12/26/2019	40.72	40.96	38.2	39.89
12/27/2019	39.89	40.39	38.27	39.63
12/28/2019	39.6	42.92	39.46	41.78
12/29/2019	41.79	45.02	41.25	44.54
12/30/2019	44.56	44.67	42.07	42.26
12/31/2019	42.25	42.77	41.02	41.16

Menu

Create your free account now!

DASHUSDT: Dash Tether Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

DASHUSDT: Dash Tether Historical Data

2019 Historical Chart

Average

Low

High