Identifier on Bithumb: DASH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-15 |
173,446.0953 KRW |
1,471,331.1833 DASH |
167,600.0000 KRW |
163,900.0000 KRW |
180,000.0000 KRW |
179,000.0000 KRW |
| 2019-05-14 |
162,970.2529 KRW |
2,006,202.9320 DASH |
154,500.0000 KRW |
154,300.0000 KRW |
169,000.0000 KRW |
167,600.0000 KRW |
| 2019-05-13 |
154,303.5769 KRW |
2,412,774.0975 DASH |
145,700.0000 KRW |
144,900.0000 KRW |
161,000.0000 KRW |
154,500.0000 KRW |
| 2019-05-12 |
144,501.8651 KRW |
1,365,331.6479 DASH |
144,900.0000 KRW |
139,000.0000 KRW |
150,000.0000 KRW |
145,300.0000 KRW |
| 2019-05-11 |
137,123.8278 KRW |
1,706,437.4941 DASH |
135,800.0000 KRW |
134,500.0000 KRW |
146,500.0000 KRW |
144,700.0000 KRW |
| 2019-05-10 |
135,749.4057 KRW |
1,209,221.8480 DASH |
136,300.0000 KRW |
134,600.0000 KRW |
137,400.0000 KRW |
135,800.0000 KRW |
| 2019-05-09 |
137,051.2740 KRW |
1,320,276.1614 DASH |
137,500.0000 KRW |
135,500.0000 KRW |
139,000.0000 KRW |
136,500.0000 KRW |
| 2019-05-08 |
137,324.6071 KRW |
1,916,877.5074 DASH |
136,700.0000 KRW |
136,100.0000 KRW |
139,400.0000 KRW |
137,800.0000 KRW |
| 2019-05-07 |
139,979.9082 KRW |
3,735,366.0460 DASH |
138,800.0000 KRW |
136,800.0000 KRW |
141,000.0000 KRW |
136,800.0000 KRW |
| 2019-05-06 |
138,275.1497 KRW |
2,372,147.2969 DASH |
137,800.0000 KRW |
135,300.0000 KRW |
140,400.0000 KRW |
138,800.0000 KRW |
| 2019-05-05 |
137,826.2453 KRW |
2,983,163.1140 DASH |
138,100.0000 KRW |
136,600.0000 KRW |
139,000.0000 KRW |
137,700.0000 KRW |
| 2019-05-04 |
139,877.1884 KRW |
1,134,450.6347 DASH |
137,600.0000 KRW |
134,200.0000 KRW |
141,800.0000 KRW |
138,500.0000 KRW |
| 2019-05-03 |
136,170.9279 KRW |
816,715.4249 DASH |
136,500.0000 KRW |
134,400.0000 KRW |
139,700.0000 KRW |
137,400.0000 KRW |
| 2019-05-02 |
135,429.5059 KRW |
2,065,849.6867 DASH |
134,800.0000 KRW |
133,600.0000 KRW |
137,500.0000 KRW |
135,400.0000 KRW |
| 2019-05-01 |
129,745.6336 KRW |
2,369,743.7732 DASH |
128,100.0000 KRW |
128,000.0000 KRW |
137,600.0000 KRW |
134,800.0000 KRW |
| 2019-04-30 |
126,050.2999 KRW |
3,419,034.0031 DASH |
124,200.0000 KRW |
124,200.0000 KRW |
128,700.0000 KRW |
128,100.0000 KRW |
| 2019-04-29 |
126,335.6166 KRW |
3,163,756.6599 DASH |
128,400.0000 KRW |
123,100.0000 KRW |
131,000.0000 KRW |
124,200.0000 KRW |
| 2019-04-28 |
130,616.1190 KRW |
3,007,924.4406 DASH |
129,500.0000 KRW |
127,900.0000 KRW |
132,500.0000 KRW |
128,100.0000 KRW |
| 2019-04-27 |
130,147.1143 KRW |
1,731,605.1961 DASH |
133,800.0000 KRW |
127,800.0000 KRW |
134,800.0000 KRW |
130,100.0000 KRW |
| 2019-04-26 |
129,430.0600 KRW |
1,447,816.5206 DASH |
128,600.0000 KRW |
126,300.0000 KRW |
134,800.0000 KRW |
132,000.0000 KRW |
| 2019-04-25 |
138,017.4826 KRW |
2,254,325.7366 DASH |
136,900.0000 KRW |
128,000.0000 KRW |
139,300.0000 KRW |
128,200.0000 KRW |
| 2019-04-24 |
137,938.9823 KRW |
1,419,801.9816 DASH |
139,600.0000 KRW |
133,400.0000 KRW |
142,600.0000 KRW |
136,600.0000 KRW |
| 2019-04-23 |
142,899.3907 KRW |
2,687,457.1207 DASH |
142,500.0000 KRW |
138,900.0000 KRW |
146,100.0000 KRW |
139,600.0000 KRW |
| 2019-04-22 |
142,359.7816 KRW |
3,624,216.8504 DASH |
141,900.0000 KRW |
139,700.0000 KRW |
143,900.0000 KRW |
142,500.0000 KRW |
| 2019-04-21 |
141,651.2139 KRW |
3,549,463.5235 DASH |
143,800.0000 KRW |
138,200.0000 KRW |
144,800.0000 KRW |
141,900.0000 KRW |
| 2019-04-20 |
142,874.1264 KRW |
3,019,343.0242 DASH |
142,500.0000 KRW |
141,800.0000 KRW |
144,500.0000 KRW |
143,800.0000 KRW |
| 2019-04-19 |
142,076.4598 KRW |
3,536,258.9243 DASH |
142,900.0000 KRW |
140,500.0000 KRW |
143,600.0000 KRW |
142,500.0000 KRW |
| 2019-04-18 |
142,301.5410 KRW |
3,439,774.8826 DASH |
141,100.0000 KRW |
140,400.0000 KRW |
144,500.0000 KRW |
142,900.0000 KRW |
| 2019-04-17 |
141,196.9848 KRW |
3,740,289.4931 DASH |
141,500.0000 KRW |
139,300.0000 KRW |
143,500.0000 KRW |
141,100.0000 KRW |
| 2019-04-16 |
140,241.2361 KRW |
1,640,959.3032 DASH |
138,900.0000 KRW |
136,500.0000 KRW |
143,000.0000 KRW |
141,600.0000 KRW |
| 2019-04-15 |
141,635.2575 KRW |
1,788,054.8208 DASH |
143,100.0000 KRW |
136,500.0000 KRW |
144,900.0000 KRW |
138,900.0000 KRW |
| 2019-04-14 |
142,041.8680 KRW |
2,753,305.9165 DASH |
141,300.0000 KRW |
139,000.0000 KRW |
144,400.0000 KRW |
143,000.0000 KRW |
| 2019-04-13 |
143,903.0303 KRW |
1,108,828.0314 DASH |
143,700.0000 KRW |
138,400.0000 KRW |
146,900.0000 KRW |
141,300.0000 KRW |
| 2019-04-12 |
143,090.9384 KRW |
555,007.3696 DASH |
144,100.0000 KRW |
138,800.0000 KRW |
147,800.0000 KRW |
143,600.0000 KRW |
| 2019-04-11 |
147,870.3852 KRW |
2,784,074.7109 DASH |
155,400.0000 KRW |
138,800.0000 KRW |
158,100.0000 KRW |
144,100.0000 KRW |
| 2019-04-10 |
155,456.9020 KRW |
2,108,829.1786 DASH |
155,000.0000 KRW |
151,000.0000 KRW |
157,900.0000 KRW |
155,200.0000 KRW |
| 2019-04-09 |
154,655.2252 KRW |
1,001,806.5867 DASH |
158,600.0000 KRW |
152,500.0000 KRW |
159,300.0000 KRW |
155,000.0000 KRW |
| 2019-04-08 |
157,960.2242 KRW |
1,528,529.5544 DASH |
155,400.0000 KRW |
150,500.0000 KRW |
161,000.0000 KRW |
159,000.0000 KRW |
| 2019-04-07 |
153,507.0536 KRW |
1,202,764.6211 DASH |
151,100.0000 KRW |
150,500.0000 KRW |
155,800.0000 KRW |
155,100.0000 KRW |
| 2019-04-06 |
151,512.4057 KRW |
833,430.1859 DASH |
151,300.0000 KRW |
148,200.0000 KRW |
155,000.0000 KRW |
151,100.0000 KRW |
| 2019-04-05 |
146,261.5587 KRW |
534,842.5652 DASH |
140,100.0000 KRW |
140,000.0000 KRW |
154,400.0000 KRW |
151,400.0000 KRW |
| 2019-04-04 |
143,093.6800 KRW |
632,004.3567 DASH |
147,100.0000 KRW |
135,900.0000 KRW |
150,000.0000 KRW |
140,000.0000 KRW |
| 2019-04-03 |
149,750.1098 KRW |
2,133,734.2061 DASH |
143,700.0000 KRW |
140,600.0000 KRW |
159,200.0000 KRW |
144,000.0000 KRW |
| 2019-04-02 |
139,410.1135 KRW |
787,229.8114 DASH |
134,500.0000 KRW |
133,200.0000 KRW |
145,500.0000 KRW |
142,100.0000 KRW |
| 2019-04-01 |
135,932.2530 KRW |
269,568.4939 DASH |
128,300.0000 KRW |
125,500.0000 KRW |
149,000.0000 KRW |
135,000.0000 KRW |
| 2019-03-31 |
120,552.2048 KRW |
1,660,373.8240 DASH |
116,800.0000 KRW |
114,400.0000 KRW |
136,000.0000 KRW |
130,100.0000 KRW |
| 2019-03-30 |
113,423.6680 KRW |
972,713.4839 DASH |
111,100.0000 KRW |
107,100.0000 KRW |
146,900.0000 KRW |
117,000.0000 KRW |
| 2019-03-29 |
109,358.0852 KRW |
2,224,455.7332 DASH |
108,200.0000 KRW |
108,000.0000 KRW |
111,100.0000 KRW |
111,100.0000 KRW |
| 2019-03-28 |
107,718.0899 KRW |
6,580,647.4055 DASH |
105,800.0000 KRW |
104,300.0000 KRW |
109,000.0000 KRW |
108,100.0000 KRW |
| 2019-03-27 |
105,166.1193 KRW |
9,033,191.6201 DASH |
100,500.0000 KRW |
100,000.0000 KRW |
108,000.0000 KRW |
105,800.0000 KRW |