Identifier on Bithumb: DASH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-09 |
80,877.9344 KRW |
184.7300 DASH |
81,100.0000 KRW |
80,400.0000 KRW |
81,350.0000 KRW |
80,850.0000 KRW |
| 2019-11-08 |
80,505.2450 KRW |
263.8200 DASH |
79,000.0000 KRW |
79,000.0000 KRW |
81,300.0000 KRW |
80,800.0000 KRW |
| 2019-11-07 |
83,460.6149 KRW |
345.9400 DASH |
83,500.0000 KRW |
82,900.0000 KRW |
83,750.0000 KRW |
83,700.0000 KRW |
| 2019-11-06 |
84,457.0100 KRW |
36,617.9700 DASH |
84,800.0000 KRW |
84,150.0000 KRW |
85,650.0000 KRW |
85,300.0000 KRW |
| 2019-11-05 |
85,696.1116 KRW |
365.2700 DASH |
84,700.0000 KRW |
84,700.0000 KRW |
86,300.0000 KRW |
85,850.0000 KRW |
| 2019-08-18 |
145,256.4754 KRW |
3,025,272.7590 DASH |
143,900.0000 KRW |
143,300.0000 KRW |
149,400.0000 KRW |
149,400.0000 KRW |
| 2019-08-17 |
144,207.8799 KRW |
3,506,283.3334 DASH |
143,600.0000 KRW |
142,000.0000 KRW |
145,500.0000 KRW |
145,100.0000 KRW |
| 2019-08-16 |
147,290.9321 KRW |
1,367,716.3842 DASH |
144,300.0000 KRW |
139,100.0000 KRW |
149,300.0000 KRW |
143,500.0000 KRW |
| 2019-08-15 |
143,385.2841 KRW |
2,793,455.0673 DASH |
145,400.0000 KRW |
132,400.0000 KRW |
147,000.0000 KRW |
144,200.0000 KRW |
| 2019-08-14 |
150,368.2885 KRW |
3,100,398.1030 DASH |
150,600.0000 KRW |
143,000.0000 KRW |
153,700.0000 KRW |
145,500.0000 KRW |
| 2019-08-13 |
152,193.4571 KRW |
3,681,665.2674 DASH |
153,000.0000 KRW |
149,400.0000 KRW |
155,300.0000 KRW |
150,200.0000 KRW |
| 2019-08-12 |
152,895.2737 KRW |
4,053,532.9652 DASH |
153,900.0000 KRW |
151,500.0000 KRW |
155,000.0000 KRW |
153,200.0000 KRW |
| 2019-08-11 |
153,601.2252 KRW |
3,578,515.2728 DASH |
152,300.0000 KRW |
150,800.0000 KRW |
155,000.0000 KRW |
153,900.0000 KRW |
| 2019-08-10 |
155,733.1640 KRW |
3,104,090.8728 DASH |
156,500.0000 KRW |
150,200.0000 KRW |
156,700.0000 KRW |
152,400.0000 KRW |
| 2019-08-09 |
156,926.7599 KRW |
2,926,379.8442 DASH |
156,400.0000 KRW |
155,000.0000 KRW |
159,500.0000 KRW |
156,700.0000 KRW |
| 2019-08-08 |
156,693.9901 KRW |
2,499,893.1803 DASH |
157,200.0000 KRW |
155,000.0000 KRW |
159,500.0000 KRW |
156,400.0000 KRW |
| 2019-08-07 |
158,190.6383 KRW |
2,571,206.4306 DASH |
159,300.0000 KRW |
155,000.0000 KRW |
159,700.0000 KRW |
157,200.0000 KRW |
| 2019-08-06 |
160,290.5941 KRW |
3,303,565.3395 DASH |
162,200.0000 KRW |
155,000.0000 KRW |
163,200.0000 KRW |
159,400.0000 KRW |
| 2019-08-05 |
159,892.3736 KRW |
3,269,064.0896 DASH |
156,700.0000 KRW |
155,700.0000 KRW |
163,100.0000 KRW |
161,800.0000 KRW |
| 2019-08-04 |
157,347.5180 KRW |
2,163,699.0309 DASH |
156,700.0000 KRW |
153,100.0000 KRW |
158,700.0000 KRW |
156,700.0000 KRW |
| 2019-08-03 |
159,402.4120 KRW |
2,815,111.2293 DASH |
155,800.0000 KRW |
153,500.0000 KRW |
163,600.0000 KRW |
156,300.0000 KRW |
| 2019-08-02 |
155,628.8103 KRW |
2,423,817.7804 DASH |
153,000.0000 KRW |
152,300.0000 KRW |
184,700.0000 KRW |
155,000.0000 KRW |
| 2019-08-01 |
151,043.3109 KRW |
3,385,762.8800 DASH |
150,500.0000 KRW |
147,600.0000 KRW |
153,200.0000 KRW |
153,000.0000 KRW |
| 2019-07-31 |
149,408.3734 KRW |
3,750,846.8930 DASH |
148,000.0000 KRW |
147,100.0000 KRW |
152,000.0000 KRW |
150,500.0000 KRW |
| 2019-07-30 |
148,366.4527 KRW |
3,283,714.8492 DASH |
150,000.0000 KRW |
145,000.0000 KRW |
150,300.0000 KRW |
148,000.0000 KRW |
| 2019-07-29 |
151,261.1559 KRW |
3,637,321.6544 DASH |
153,000.0000 KRW |
148,300.0000 KRW |
154,100.0000 KRW |
150,100.0000 KRW |
| 2019-07-28 |
152,832.1963 KRW |
3,868,412.2586 DASH |
150,300.0000 KRW |
150,100.0000 KRW |
154,700.0000 KRW |
153,000.0000 KRW |
| 2019-07-27 |
155,266.4566 KRW |
3,269,084.6350 DASH |
154,500.0000 KRW |
146,400.0000 KRW |
156,500.0000 KRW |
151,400.0000 KRW |
| 2019-07-26 |
154,615.8989 KRW |
3,113,769.2007 DASH |
158,900.0000 KRW |
151,500.0000 KRW |
158,900.0000 KRW |
154,500.0000 KRW |
| 2019-07-25 |
156,640.1230 KRW |
2,422,497.0431 DASH |
154,000.0000 KRW |
153,700.0000 KRW |
159,900.0000 KRW |
159,000.0000 KRW |
| 2019-07-24 |
154,594.8166 KRW |
3,003,664.6903 DASH |
155,700.0000 KRW |
146,000.0000 KRW |
157,000.0000 KRW |
154,000.0000 KRW |
| 2019-07-23 |
158,549.7766 KRW |
3,375,270.8137 DASH |
161,800.0000 KRW |
153,300.0000 KRW |
163,600.0000 KRW |
155,700.0000 KRW |
| 2019-07-22 |
162,623.4376 KRW |
3,089,088.7554 DASH |
160,200.0000 KRW |
159,800.0000 KRW |
166,500.0000 KRW |
161,800.0000 KRW |
| 2019-07-21 |
159,998.3778 KRW |
2,629,784.6305 DASH |
155,000.0000 KRW |
154,600.0000 KRW |
164,000.0000 KRW |
160,000.0000 KRW |
| 2019-07-20 |
157,946.8466 KRW |
344,781.9228 DASH |
151,600.0000 KRW |
150,700.0000 KRW |
163,000.0000 KRW |
155,000.0000 KRW |
| 2019-07-19 |
151,180.0409 KRW |
4,468,350.9360 DASH |
150,500.0000 KRW |
146,500.0000 KRW |
155,000.0000 KRW |
151,900.0000 KRW |
| 2019-07-18 |
145,423.7265 KRW |
3,618,587.2121 DASH |
141,400.0000 KRW |
137,000.0000 KRW |
152,900.0000 KRW |
150,500.0000 KRW |
| 2019-07-17 |
140,245.4969 KRW |
1,959,084.5780 DASH |
133,800.0000 KRW |
125,000.0000 KRW |
149,900.0000 KRW |
141,000.0000 KRW |
| 2019-07-16 |
162,245.5520 KRW |
1,908,554.6414 DASH |
164,000.0000 KRW |
130,100.0000 KRW |
170,000.0000 KRW |
134,400.0000 KRW |
| 2019-07-15 |
155,069.9685 KRW |
420,263.5266 DASH |
162,100.0000 KRW |
142,400.0000 KRW |
165,200.0000 KRW |
164,500.0000 KRW |
| 2019-07-14 |
176,575.0168 KRW |
492,576.2612 DASH |
188,100.0000 KRW |
156,000.0000 KRW |
189,700.0000 KRW |
162,200.0000 KRW |
| 2019-07-13 |
190,004.4426 KRW |
490,753.9118 DASH |
192,500.0000 KRW |
183,400.0000 KRW |
192,900.0000 KRW |
187,600.0000 KRW |
| 2019-07-12 |
189,441.5627 KRW |
1,268,264.6766 DASH |
192,500.0000 KRW |
175,900.0000 KRW |
193,700.0000 KRW |
192,500.0000 KRW |
| 2019-07-11 |
194,165.6309 KRW |
3,960,633.2558 DASH |
197,600.0000 KRW |
185,600.0000 KRW |
200,900.0000 KRW |
192,500.0000 KRW |
| 2019-07-10 |
198,343.2951 KRW |
1,716,859.6663 DASH |
199,200.0000 KRW |
190,100.0000 KRW |
200,800.0000 KRW |
197,600.0000 KRW |
| 2019-07-09 |
199,556.1967 KRW |
3,144,248.4458 DASH |
200,100.0000 KRW |
195,000.0000 KRW |
201,100.0000 KRW |
199,200.0000 KRW |
| 2019-07-08 |
200,318.5708 KRW |
1,067,950.6630 DASH |
202,300.0000 KRW |
187,500.0000 KRW |
204,100.0000 KRW |
200,100.0000 KRW |
| 2019-07-07 |
198,876.8682 KRW |
2,703,055.0949 DASH |
197,300.0000 KRW |
194,800.0000 KRW |
210,000.0000 KRW |
202,200.0000 KRW |
| 2019-07-06 |
197,082.3481 KRW |
777,929.7808 DASH |
195,700.0000 KRW |
194,000.0000 KRW |
199,300.0000 KRW |
197,200.0000 KRW |
| 2019-07-05 |
194,973.8927 KRW |
2,571,549.2395 DASH |
195,300.0000 KRW |
190,000.0000 KRW |
197,700.0000 KRW |
195,700.0000 KRW |