Identifier on Bithumb: DASH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-29 |
51,061.2006 KRW |
421.8743 DASH |
50,850.0000 KRW |
50,450.0000 KRW |
51,650.0000 KRW |
51,650.0000 KRW |
| 2019-12-28 |
48,888.5319 KRW |
859.4518 DASH |
49,050.0000 KRW |
48,170.0000 KRW |
49,450.0000 KRW |
48,170.0000 KRW |
| 2019-12-27 |
45,726.6007 KRW |
463.9651 DASH |
45,100.0000 KRW |
45,100.0000 KRW |
46,100.0000 KRW |
45,880.0000 KRW |
| 2019-12-26 |
46,440.3327 KRW |
373.8755 DASH |
45,500.0000 KRW |
45,450.0000 KRW |
47,170.0000 KRW |
46,300.0000 KRW |
| 2019-12-25 |
47,644.9665 KRW |
521.3929 DASH |
47,900.0000 KRW |
46,890.0000 KRW |
48,200.0000 KRW |
47,380.0000 KRW |
| 2019-12-24 |
48,702.6050 KRW |
86.4361 DASH |
49,250.0000 KRW |
48,330.0000 KRW |
49,250.0000 KRW |
48,330.0000 KRW |
| 2019-12-23 |
50,821.6415 KRW |
534.7986 DASH |
51,000.0000 KRW |
49,590.0000 KRW |
51,500.0000 KRW |
49,890.0000 KRW |
| 2019-12-22 |
50,687.8152 KRW |
221.5093 DASH |
50,300.0000 KRW |
50,250.0000 KRW |
51,000.0000 KRW |
50,900.0000 KRW |
| 2019-12-21 |
49,533.9232 KRW |
20.4835 DASH |
49,730.0000 KRW |
49,460.0000 KRW |
49,790.0000 KRW |
49,660.0000 KRW |
| 2019-12-20 |
50,286.8154 KRW |
363.3652 DASH |
50,250.0000 KRW |
49,950.0000 KRW |
50,700.0000 KRW |
50,200.0000 KRW |
| 2019-12-19 |
49,982.7914 KRW |
478.0997 DASH |
49,800.0000 KRW |
49,700.0000 KRW |
50,600.0000 KRW |
49,950.0000 KRW |
| 2019-12-18 |
51,625.6505 KRW |
585.4315 DASH |
50,050.0000 KRW |
50,050.0000 KRW |
53,250.0000 KRW |
51,650.0000 KRW |
| 2019-12-17 |
48,772.2742 KRW |
570.9121 DASH |
50,650.0000 KRW |
47,800.0000 KRW |
50,650.0000 KRW |
48,200.0000 KRW |
| 2019-12-16 |
54,866.3955 KRW |
835.7772 DASH |
57,250.0000 KRW |
53,150.0000 KRW |
57,350.0000 KRW |
53,850.0000 KRW |
| 2019-12-15 |
59,049.5417 KRW |
238.9942 DASH |
58,450.0000 KRW |
57,650.0000 KRW |
59,850.0000 KRW |
59,300.0000 KRW |
| 2019-12-14 |
58,240.9808 KRW |
33,930.1333 DASH |
58,600.0000 KRW |
57,400.0000 KRW |
59,500.0000 KRW |
58,050.0000 KRW |
| 2019-12-13 |
59,195.5060 KRW |
42,276.9873 DASH |
58,950.0000 KRW |
58,750.0000 KRW |
59,600.0000 KRW |
59,150.0000 KRW |
| 2019-12-12 |
58,862.9770 KRW |
5,789.1510 DASH |
58,700.0000 KRW |
58,250.0000 KRW |
59,200.0000 KRW |
58,400.0000 KRW |
| 2019-12-11 |
58,511.2081 KRW |
2,512.1177 DASH |
59,000.0000 KRW |
58,000.0000 KRW |
59,000.0000 KRW |
58,500.0000 KRW |
| 2019-12-10 |
58,939.8823 KRW |
339.6636 DASH |
59,550.0000 KRW |
58,300.0000 KRW |
59,600.0000 KRW |
59,100.0000 KRW |
| 2019-12-09 |
60,791.0934 KRW |
1,277.3180 DASH |
61,900.0000 KRW |
59,800.0000 KRW |
62,050.0000 KRW |
60,500.0000 KRW |
| 2019-12-08 |
60,784.4875 KRW |
121.4310 DASH |
61,000.0000 KRW |
60,500.0000 KRW |
61,050.0000 KRW |
60,800.0000 KRW |
| 2019-12-07 |
61,372.7876 KRW |
443.1625 DASH |
60,750.0000 KRW |
60,450.0000 KRW |
62,100.0000 KRW |
61,700.0000 KRW |
| 2019-12-06 |
61,340.9844 KRW |
836.0879 DASH |
60,100.0000 KRW |
60,100.0000 KRW |
62,050.0000 KRW |
61,050.0000 KRW |
| 2019-12-05 |
58,769.3373 KRW |
496.6531 DASH |
59,400.0000 KRW |
58,100.0000 KRW |
59,400.0000 KRW |
58,800.0000 KRW |
| 2019-12-04 |
60,027.4458 KRW |
1,529.9798 DASH |
60,200.0000 KRW |
59,100.0000 KRW |
60,900.0000 KRW |
59,950.0000 KRW |
| 2019-12-03 |
60,744.6724 KRW |
36.4082 DASH |
61,400.0000 KRW |
60,500.0000 KRW |
61,400.0000 KRW |
60,600.0000 KRW |
| 2019-12-02 |
61,272.5489 KRW |
220.1063 DASH |
61,850.0000 KRW |
60,850.0000 KRW |
61,850.0000 KRW |
60,850.0000 KRW |
| 2019-12-01 |
62,664.8763 KRW |
71.1705 DASH |
63,050.0000 KRW |
62,400.0000 KRW |
63,050.0000 KRW |
62,400.0000 KRW |
| 2019-11-30 |
64,722.9635 KRW |
409.5632 DASH |
64,350.0000 KRW |
64,050.0000 KRW |
65,500.0000 KRW |
65,000.0000 KRW |
| 2019-11-29 |
68,183.2968 KRW |
3,206.2869 DASH |
68,000.0000 KRW |
65,600.0000 KRW |
69,850.0000 KRW |
66,600.0000 KRW |
| 2019-11-28 |
62,191.9306 KRW |
1,779.8250 DASH |
59,500.0000 KRW |
59,500.0000 KRW |
64,400.0000 KRW |
61,400.0000 KRW |
| 2019-11-27 |
60,332.5123 KRW |
2,126.8214 DASH |
59,050.0000 KRW |
59,000.0000 KRW |
61,650.0000 KRW |
59,000.0000 KRW |
| 2019-11-26 |
58,866.9145 KRW |
801.3949 DASH |
59,050.0000 KRW |
58,350.0000 KRW |
59,600.0000 KRW |
58,900.0000 KRW |
| 2019-11-25 |
60,976.7453 KRW |
733.8559 DASH |
61,300.0000 KRW |
58,350.0000 KRW |
62,900.0000 KRW |
58,350.0000 KRW |
| 2019-11-24 |
61,471.3277 KRW |
792.4151 DASH |
61,950.0000 KRW |
60,150.0000 KRW |
62,400.0000 KRW |
60,400.0000 KRW |
| 2019-11-23 |
65,563.8767 KRW |
800.0368 DASH |
66,600.0000 KRW |
63,650.0000 KRW |
67,350.0000 KRW |
64,750.0000 KRW |
| 2019-11-22 |
66,191.7327 KRW |
32,564.5975 DASH |
66,000.0000 KRW |
64,850.0000 KRW |
67,000.0000 KRW |
65,900.0000 KRW |
| 2019-11-21 |
71,732.0042 KRW |
619.0634 DASH |
72,500.0000 KRW |
70,800.0000 KRW |
72,600.0000 KRW |
71,500.0000 KRW |
| 2019-11-20 |
75,173.9577 KRW |
137.7307 DASH |
75,300.0000 KRW |
74,350.0000 KRW |
76,100.0000 KRW |
74,500.0000 KRW |
| 2019-11-19 |
75,800.1412 KRW |
222.6947 DASH |
74,300.0000 KRW |
74,300.0000 KRW |
76,700.0000 KRW |
76,350.0000 KRW |
| 2019-11-18 |
76,376.3121 KRW |
362.1121 DASH |
78,300.0000 KRW |
75,000.0000 KRW |
78,500.0000 KRW |
75,500.0000 KRW |
| 2019-11-17 |
79,165.1107 KRW |
69.9958 DASH |
79,050.0000 KRW |
78,950.0000 KRW |
79,450.0000 KRW |
79,000.0000 KRW |
| 2019-11-16 |
79,304.3560 KRW |
22.3279 DASH |
79,200.0000 KRW |
79,150.0000 KRW |
79,450.0000 KRW |
79,150.0000 KRW |
| 2019-11-15 |
79,338.2617 KRW |
62.2457 DASH |
78,350.0000 KRW |
78,300.0000 KRW |
79,950.0000 KRW |
79,650.0000 KRW |
| 2019-11-14 |
80,275.1961 KRW |
12.2489 DASH |
80,350.0000 KRW |
80,050.0000 KRW |
80,550.0000 KRW |
80,250.0000 KRW |
| 2019-11-13 |
81,214.7898 KRW |
94.3618 DASH |
81,300.0000 KRW |
80,900.0000 KRW |
81,550.0000 KRW |
81,350.0000 KRW |
| 2019-11-12 |
81,536.5503 KRW |
165.1046 DASH |
80,400.0000 KRW |
80,400.0000 KRW |
82,400.0000 KRW |
81,700.0000 KRW |
| 2019-11-11 |
82,454.8115 KRW |
125.0848 DASH |
81,750.0000 KRW |
81,550.0000 KRW |
83,300.0000 KRW |
81,700.0000 KRW |
| 2019-11-10 |
82,201.6963 KRW |
660.1537 DASH |
81,250.0000 KRW |
80,550.0000 KRW |
84,250.0000 KRW |
84,250.0000 KRW |