Identifier on Bithumb: DASH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-04 |
198,793.6833 KRW |
1,581,588.8696 DASH |
199,800.0000 KRW |
195,000.0000 KRW |
220,000.0000 KRW |
195,300.0000 KRW |
| 2019-07-03 |
197,550.7297 KRW |
3,478,053.4911 DASH |
194,000.0000 KRW |
193,900.0000 KRW |
201,000.0000 KRW |
199,800.0000 KRW |
| 2019-07-02 |
191,260.0771 KRW |
1,568,076.8392 DASH |
194,000.0000 KRW |
183,000.0000 KRW |
200,000.0000 KRW |
194,300.0000 KRW |
| 2019-07-01 |
193,515.8854 KRW |
1,645,906.3402 DASH |
198,600.0000 KRW |
183,700.0000 KRW |
200,500.0000 KRW |
194,000.0000 KRW |
| 2019-06-30 |
205,045.9945 KRW |
2,500,732.5952 DASH |
208,100.0000 KRW |
194,500.0000 KRW |
209,900.0000 KRW |
198,500.0000 KRW |
| 2019-06-29 |
209,448.2035 KRW |
1,667,378.3100 DASH |
213,100.0000 KRW |
203,500.0000 KRW |
214,500.0000 KRW |
208,800.0000 KRW |
| 2019-06-28 |
207,689.7708 KRW |
1,143,192.3762 DASH |
196,000.0000 KRW |
192,100.0000 KRW |
231,000.0000 KRW |
212,200.0000 KRW |
| 2019-06-27 |
201,784.8128 KRW |
1,205,444.3014 DASH |
214,500.0000 KRW |
187,600.0000 KRW |
218,500.0000 KRW |
196,000.0000 KRW |
| 2019-06-26 |
215,866.7099 KRW |
2,219,194.0200 DASH |
211,300.0000 KRW |
208,700.0000 KRW |
236,000.0000 KRW |
214,800.0000 KRW |
| 2019-06-25 |
208,062.4541 KRW |
1,731,554.2524 DASH |
208,100.0000 KRW |
205,700.0000 KRW |
213,300.0000 KRW |
211,100.0000 KRW |
| 2019-06-24 |
205,759.3813 KRW |
3,274,571.2175 DASH |
204,500.0000 KRW |
202,300.0000 KRW |
210,500.0000 KRW |
208,100.0000 KRW |
| 2019-06-23 |
206,419.4795 KRW |
2,558,021.5312 DASH |
205,500.0000 KRW |
201,600.0000 KRW |
210,000.0000 KRW |
204,200.0000 KRW |
| 2019-06-22 |
205,078.5175 KRW |
1,731,367.4463 DASH |
200,400.0000 KRW |
199,800.0000 KRW |
209,700.0000 KRW |
205,500.0000 KRW |
| 2019-06-21 |
198,947.0059 KRW |
3,102,742.5166 DASH |
198,000.0000 KRW |
197,000.0000 KRW |
202,800.0000 KRW |
201,500.0000 KRW |
| 2019-06-20 |
197,763.7076 KRW |
1,674,512.7915 DASH |
198,700.0000 KRW |
194,400.0000 KRW |
199,200.0000 KRW |
198,000.0000 KRW |
| 2019-06-19 |
196,838.1091 KRW |
1,685,147.1655 DASH |
196,700.0000 KRW |
194,800.0000 KRW |
199,300.0000 KRW |
199,000.0000 KRW |
| 2019-06-18 |
198,402.5067 KRW |
1,482,521.5308 DASH |
197,400.0000 KRW |
193,700.0000 KRW |
210,000.0000 KRW |
196,600.0000 KRW |
| 2019-06-17 |
197,170.6915 KRW |
1,160,777.4583 DASH |
196,100.0000 KRW |
192,700.0000 KRW |
198,300.0000 KRW |
196,900.0000 KRW |
| 2019-06-16 |
196,042.9899 KRW |
3,303,517.4870 DASH |
194,100.0000 KRW |
193,800.0000 KRW |
199,800.0000 KRW |
196,100.0000 KRW |
| 2019-06-15 |
194,434.3731 KRW |
62,849.6774 DASH |
194,800.0000 KRW |
193,400.0000 KRW |
195,200.0000 KRW |
194,100.0000 KRW |
| 2019-06-14 |
193,689.3095 KRW |
2,237,056.9620 DASH |
193,100.0000 KRW |
192,000.0000 KRW |
195,000.0000 KRW |
194,100.0000 KRW |
| 2019-06-13 |
195,097.7986 KRW |
2,198,737.1677 DASH |
197,100.0000 KRW |
191,900.0000 KRW |
197,900.0000 KRW |
193,100.0000 KRW |
| 2019-06-12 |
191,129.1108 KRW |
2,137,352.1554 DASH |
191,200.0000 KRW |
186,200.0000 KRW |
197,000.0000 KRW |
197,000.0000 KRW |
| 2019-06-11 |
191,625.3215 KRW |
913,915.7894 DASH |
193,200.0000 KRW |
185,000.0000 KRW |
195,000.0000 KRW |
191,200.0000 KRW |
| 2019-06-10 |
191,602.3922 KRW |
1,860,731.5424 DASH |
190,700.0000 KRW |
186,900.0000 KRW |
195,100.0000 KRW |
194,700.0000 KRW |
| 2019-06-09 |
193,468.2063 KRW |
2,446,430.0159 DASH |
195,800.0000 KRW |
187,900.0000 KRW |
196,000.0000 KRW |
190,800.0000 KRW |
| 2019-06-08 |
194,650.7176 KRW |
2,279,476.9897 DASH |
197,800.0000 KRW |
191,700.0000 KRW |
197,800.0000 KRW |
195,800.0000 KRW |
| 2019-06-07 |
193,656.1778 KRW |
2,021,199.8497 DASH |
192,800.0000 KRW |
189,000.0000 KRW |
198,900.0000 KRW |
196,900.0000 KRW |
| 2019-06-06 |
192,222.5491 KRW |
2,117,755.9486 DASH |
194,200.0000 KRW |
187,000.0000 KRW |
197,400.0000 KRW |
192,800.0000 KRW |
| 2019-06-05 |
191,822.5256 KRW |
1,471,876.7828 DASH |
190,900.0000 KRW |
182,200.0000 KRW |
198,000.0000 KRW |
194,400.0000 KRW |
| 2019-06-04 |
199,037.3771 KRW |
2,512,792.5787 DASH |
204,400.0000 KRW |
181,200.0000 KRW |
216,000.0000 KRW |
190,600.0000 KRW |
| 2019-06-03 |
206,304.7128 KRW |
3,068,173.2251 DASH |
209,700.0000 KRW |
202,000.0000 KRW |
210,500.0000 KRW |
204,500.0000 KRW |
| 2019-06-02 |
211,088.2000 KRW |
2,211,344.1616 DASH |
212,200.0000 KRW |
201,500.0000 KRW |
213,300.0000 KRW |
210,300.0000 KRW |
| 2019-06-01 |
212,598.0036 KRW |
3,544,251.4160 DASH |
214,800.0000 KRW |
209,000.0000 KRW |
220,000.0000 KRW |
212,200.0000 KRW |
| 2019-05-31 |
209,226.6785 KRW |
2,465,388.9827 DASH |
212,600.0000 KRW |
201,400.0000 KRW |
215,000.0000 KRW |
214,900.0000 KRW |
| 2019-05-30 |
213,388.6591 KRW |
2,142,128.4696 DASH |
206,800.0000 KRW |
201,500.0000 KRW |
221,200.0000 KRW |
212,600.0000 KRW |
| 2019-05-29 |
205,189.3940 KRW |
2,860,747.4313 DASH |
202,400.0000 KRW |
199,800.0000 KRW |
217,000.0000 KRW |
206,900.0000 KRW |
| 2019-05-28 |
202,939.3919 KRW |
3,287,162.4444 DASH |
202,700.0000 KRW |
198,100.0000 KRW |
207,600.0000 KRW |
202,500.0000 KRW |
| 2019-05-27 |
201,484.7241 KRW |
2,648,283.0949 DASH |
199,000.0000 KRW |
195,100.0000 KRW |
210,000.0000 KRW |
203,200.0000 KRW |
| 2019-05-26 |
192,894.5458 KRW |
2,303,814.1786 DASH |
192,400.0000 KRW |
188,000.0000 KRW |
200,300.0000 KRW |
199,000.0000 KRW |
| 2019-05-25 |
192,077.4741 KRW |
4,184,032.5827 DASH |
190,200.0000 KRW |
187,700.0000 KRW |
195,000.0000 KRW |
193,000.0000 KRW |
| 2019-05-24 |
191,882.4491 KRW |
1,185,234.5126 DASH |
192,500.0000 KRW |
185,700.0000 KRW |
195,700.0000 KRW |
190,100.0000 KRW |
| 2019-05-23 |
190,191.4222 KRW |
2,186,279.4586 DASH |
188,300.0000 KRW |
175,600.0000 KRW |
195,000.0000 KRW |
192,500.0000 KRW |
| 2019-05-22 |
196,120.6740 KRW |
2,435,143.3947 DASH |
198,000.0000 KRW |
187,200.0000 KRW |
200,000.0000 KRW |
188,200.0000 KRW |
| 2019-05-21 |
197,882.1566 KRW |
1,402,972.4924 DASH |
201,000.0000 KRW |
192,700.0000 KRW |
201,400.0000 KRW |
198,800.0000 KRW |
| 2019-05-20 |
199,192.8358 KRW |
1,826,615.1122 DASH |
204,600.0000 KRW |
187,600.0000 KRW |
210,000.0000 KRW |
200,700.0000 KRW |
| 2019-05-19 |
184,787.3321 KRW |
1,232,182.3728 DASH |
170,800.0000 KRW |
170,300.0000 KRW |
209,400.0000 KRW |
204,900.0000 KRW |
| 2019-05-18 |
167,729.5214 KRW |
2,438,673.1322 DASH |
166,900.0000 KRW |
162,900.0000 KRW |
176,000.0000 KRW |
170,800.0000 KRW |
| 2019-05-17 |
163,330.6783 KRW |
884,202.3583 DASH |
178,300.0000 KRW |
150,900.0000 KRW |
179,700.0000 KRW |
166,800.0000 KRW |
| 2019-05-16 |
182,623.5969 KRW |
1,344,711.5735 DASH |
178,900.0000 KRW |
172,600.0000 KRW |
194,700.0000 KRW |
178,300.0000 KRW |