Mercado abrirá em 9 h 23 min

Dash USD (DASH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
29,25+0,39 (+1,36%)
A partir de 03:35AM UTC. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202429,2029,5529,1429,2529,2534.017.296
05 de mai. de 2024------
04 de mai. de 202429,7629,8929,2429,2429,2431.501.022
03 de mai. de 202429,1530,1628,8629,7629,7638.497.181
02 de mai. de 202428,5829,4627,8629,1529,1535.049.366
01 de mai. de 202428,0828,6226,5628,5828,5843.626.232
30 de abr. de 202429,4529,6827,1228,0828,0843.134.860
29 de abr. de 202429,3629,6128,3629,4529,4541.443.694
28 de abr. de 202429,5930,1529,2629,3629,3636.803.227
27 de abr. de 202430,2430,4128,9429,5929,5941.150.340
26 de abr. de 202430,5430,6829,6330,2430,2438.740.615
25 de abr. de 202430,0630,9329,5130,5430,5440.426.835
24 de abr. de 202431,2632,2329,6630,0630,0649.904.970
23 de abr. de 202431,7132,0431,0731,2631,2642.182.568
22 de abr. de 202430,6631,9130,6431,7131,7146.249.994
21 de abr. de 202431,4731,6330,1630,6630,6640.103.098
20 de abr. de 202429,6231,5329,3631,4731,4736.851.750
19 de abr. de 202429,0530,3627,1129,6229,6247.027.273
18 de abr. de 202427,5829,2927,0929,0529,0544.112.208
17 de abr. de 202428,2128,3826,7027,5827,5845.675.512
16 de abr. de 202428,4628,8126,8528,2128,2151.137.451
15 de abr. de 202430,1431,3927,3128,4628,4662.485.486
14 de abr. de 202428,3030,3727,3830,1430,1484.345.793
13 de abr. de 202431,8932,3325,2528,3028,3095.300.823
12 de abr. de 202436,8738,3129,5931,8931,8993.151.043
11 de abr. de 202436,9737,4836,3336,8736,8750.394.093
10 de abr. de 202437,0137,1835,5436,9736,9756.154.462
09 de abr. de 202439,1939,4036,9237,0137,0164.138.993
08 de abr. de 202437,4639,5037,0639,1939,1963.888.313
07 de abr. de 202437,1537,9536,9237,4637,4645.904.139
06 de abr. de 202435,9737,4635,8537,1537,1546.634.266
05 de abr. de 202436,9737,2235,3235,9735,9752.429.235
04 de abr. de 202435,7037,3935,1736,9736,9761.709.370
03 de abr. de 202436,0136,9834,9235,7035,7058.263.013
02 de abr. de 202437,8037,8034,5636,0136,0169.158.660
01 de abr. de 202440,0440,5036,8437,8037,8067.546.980
31 de mar. de 202438,7840,1038,6940,0440,0452.727.551
30 de mar. de 202439,7740,0338,5238,7838,7854.717.445
29 de mar. de 202438,3240,4737,9639,7739,7775.644.487
28 de mar. de 202437,9239,0337,4538,3238,3256.522.352
27 de mar. de 202438,8139,1836,7437,9237,9268.689.506
26 de mar. de 202438,0039,4837,5638,8138,8176.079.132
25 de mar. de 202437,0338,3236,6138,0038,0064.193.258
24 de mar. de 202435,7337,3735,4937,0337,0349.935.706
23 de mar. de 202434,9736,3634,6435,7335,7348.426.997
22 de mar. de 202435,7236,7234,1134,9734,9757.244.077
21 de mar. de 202435,8036,2534,8235,7235,7256.376.998
20 de mar. de 202432,7136,2231,6835,8035,8068.773.497
19 de mar. de 202435,5035,7831,5832,7132,7177.421.739
18 de mar. de 202437,1437,3934,6035,5035,5058.601.829
17 de mar. de 202436,0537,6734,2937,1437,1469.919.066
16 de mar. de 202438,8239,4235,3836,0536,0571.380.455
15 de mar. de 202440,6541,1936,0538,8238,82103.793.277
14 de mar. de 202442,8242,8738,9040,6540,6590.654.917
13 de mar. de 202442,4844,0541,9942,8242,8283.797.517
12 de mar. de 202443,1143,8140,3242,4842,4898.683.507
11 de mar. de 202440,2744,1738,4843,1143,11118.832.507
10 de mar. de 202440,5341,3639,3540,2740,2787.199.581
09 de mar. de 202440,6341,0939,9240,5340,5368.876.734
08 de mar. de 202439,2440,9137,4740,6340,6388.122.432
07 de mar. de 202438,7739,8238,1339,2439,2485.416.754
06 de mar. de 202435,4838,9534,7938,7738,7797.811.755
05 de mar. de 202439,2941,1532,1835,4835,48134.082.156
04 de mar. de 202438,0440,1137,7639,2839,28100.337.478
03 de mar. de 202439,8339,9435,8838,0438,0493.316.403
02 de mar. de 202434,0540,5533,9239,7939,79116.889.752
01 de mar. de 202431,9734,1831,9734,1134,1165.313.729
29 de fev. de 202431,2033,7931,0631,9731,9784.689.754
28 de fev. de 202432,0832,9729,4631,2031,2078.707.817
27 de fev. de 202431,8432,4631,6032,0832,0863.007.845
26 de fev. de 202430,9631,9030,0131,8431,8454.667.628
25 de fev. de 202430,4830,9829,7730,9630,9644.892.570
24 de fev. de 202429,4630,6629,1330,4830,4846.554.957
23 de fev. de 202429,6229,7928,8529,4629,4639.907.494
22 de fev. de 202429,4030,9128,8429,6129,6154.276.890
21 de fev. de 202429,8630,0728,3129,4029,4044.294.306
20 de fev. de 202430,1030,7728,9129,8629,8657.211.405
19 de fev. de 202429,7030,3429,5630,1030,1046.355.815
18 de fev. de 202430,2330,5629,5629,7129,7146.015.310
17 de fev. de 202429,0430,2428,4930,2330,2351.754.742
16 de fev. de 202429,0429,3928,3429,0429,0447.347.667
15 de fev. de 202428,1129,1228,1029,0329,0348.586.994
14 de fev. de 202427,8928,4727,5128,1128,1145.671.643
13 de fev. de 202428,2628,4227,3927,8927,8942.417.339
12 de fev. de 202427,5328,3727,0528,2728,2742.090.783
11 de fev. de 202427,5128,3227,3127,5227,5240.126.468
10 de fev. de 202427,5027,6727,0027,5027,5035.400.298
09 de fev. de 202426,8927,6826,8727,5027,5041.913.413
08 de fev. de 202426,9527,0726,5326,8926,8941.257.796
07 de fev. de 202426,3227,0026,0326,9526,9541.557.598
06 de fev. de 202427,2427,4726,3126,3226,3237.790.644
05 de fev. de 202426,7727,4826,5427,2427,2434.645.661
04 de fev. de 202427,7127,7226,7126,7826,7831.283.332
03 de fev. de 202427,6027,9027,3027,7127,7132.513.534
02 de fev. de 202427,2727,6026,9827,6027,6030.624.854
01 de fev. de 202426,6227,3426,1927,2727,2737.420.169
31 de jan. de 202427,5027,6726,3526,6226,6238.984.330
30 de jan. de 202428,0928,6727,4327,5027,5037.835.439
29 de jan. de 202427,5928,1527,1828,0928,0936.185.222
28 de jan. de 202428,0728,5427,3927,5927,5934.516.653
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...