Identifier on Bithumb: DASH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-26 |
100,787.2651 KRW |
8,703,138.5325 DASH |
101,500.0000 KRW |
99,550.0000 KRW |
101,600.0000 KRW |
100,500.0000 KRW |
| 2019-03-25 |
100,845.8009 KRW |
9,110,849.9171 DASH |
103,800.0000 KRW |
99,550.0000 KRW |
104,800.0000 KRW |
101,300.0000 KRW |
| 2019-03-24 |
104,388.6098 KRW |
8,785,921.5355 DASH |
103,400.0000 KRW |
102,400.0000 KRW |
105,200.0000 KRW |
103,800.0000 KRW |
| 2019-03-23 |
102,582.3586 KRW |
9,411,260.4133 DASH |
102,000.0000 KRW |
101,400.0000 KRW |
103,500.0000 KRW |
103,300.0000 KRW |
| 2019-03-22 |
102,053.8350 KRW |
10,640,630.5668 DASH |
101,200.0000 KRW |
100,500.0000 KRW |
103,300.0000 KRW |
102,000.0000 KRW |
| 2019-03-21 |
102,186.4234 KRW |
10,883,504.7873 DASH |
103,800.0000 KRW |
99,300.0000 KRW |
104,600.0000 KRW |
101,200.0000 KRW |
| 2019-03-20 |
102,946.5706 KRW |
6,165,759.1843 DASH |
101,500.0000 KRW |
100,700.0000 KRW |
104,500.0000 KRW |
103,800.0000 KRW |
| 2019-03-19 |
101,793.7500 KRW |
7,631,928.8095 DASH |
101,800.0000 KRW |
101,200.0000 KRW |
103,000.0000 KRW |
101,600.0000 KRW |
| 2019-03-18 |
101,884.2362 KRW |
10,476,754.3889 DASH |
102,500.0000 KRW |
101,000.0000 KRW |
105,900.0000 KRW |
101,700.0000 KRW |
| 2019-03-17 |
101,712.1747 KRW |
10,226,579.2766 DASH |
101,700.0000 KRW |
99,300.0000 KRW |
103,000.0000 KRW |
102,500.0000 KRW |
| 2019-03-16 |
101,064.6895 KRW |
6,641,193.0207 DASH |
99,300.0000 KRW |
99,300.0000 KRW |
102,500.0000 KRW |
101,600.0000 KRW |
| 2019-03-15 |
100,267.0176 KRW |
7,323,596.4925 DASH |
99,550.0000 KRW |
99,250.0000 KRW |
101,900.0000 KRW |
99,500.0000 KRW |
| 2019-03-14 |
99,599.9985 KRW |
10,310,561.8904 DASH |
100,900.0000 KRW |
98,000.0000 KRW |
101,100.0000 KRW |
99,550.0000 KRW |
| 2019-03-13 |
101,253.1612 KRW |
9,353,446.0461 DASH |
101,600.0000 KRW |
99,500.0000 KRW |
104,400.0000 KRW |
101,100.0000 KRW |
| 2019-03-12 |
96,595.6297 KRW |
12,819,991.0192 DASH |
92,150.0000 KRW |
90,500.0000 KRW |
102,800.0000 KRW |
101,600.0000 KRW |
| 2019-03-11 |
91,282.4878 KRW |
15,493,581.0030 DASH |
91,300.0000 KRW |
89,000.0000 KRW |
92,400.0000 KRW |
92,150.0000 KRW |
| 2019-03-10 |
90,442.4705 KRW |
15,305,165.4602 DASH |
91,750.0000 KRW |
89,450.0000 KRW |
91,750.0000 KRW |
91,400.0000 KRW |
| 2019-03-09 |
90,374.6762 KRW |
855,550.3133 DASH |
88,450.0000 KRW |
88,300.0000 KRW |
92,150.0000 KRW |
91,800.0000 KRW |
| 2019-03-08 |
90,263.1154 KRW |
16,781,603.2682 DASH |
90,950.0000 KRW |
87,100.0000 KRW |
91,550.0000 KRW |
88,450.0000 KRW |
| 2019-03-07 |
91,227.6776 KRW |
9,743,633.3607 DASH |
91,500.0000 KRW |
90,050.0000 KRW |
92,200.0000 KRW |
90,850.0000 KRW |
| 2019-03-06 |
90,484.8365 KRW |
13,012,253.8844 DASH |
90,950.0000 KRW |
88,400.0000 KRW |
91,550.0000 KRW |
91,450.0000 KRW |
| 2019-03-05 |
89,269.5942 KRW |
11,189,454.6581 DASH |
86,550.0000 KRW |
86,550.0000 KRW |
92,450.0000 KRW |
90,950.0000 KRW |
| 2019-03-04 |
87,304.9820 KRW |
25,548,711.4425 DASH |
89,000.0000 KRW |
85,900.0000 KRW |
90,050.0000 KRW |
86,550.0000 KRW |
| 2019-03-03 |
90,281.9683 KRW |
1,795.7417 DASH |
91,450.0000 KRW |
88,000.0000 KRW |
92,400.0000 KRW |
88,250.0000 KRW |
| 2019-03-02 |
91,476.3497 KRW |
6,605,269.3361 DASH |
91,650.0000 KRW |
90,400.0000 KRW |
92,550.0000 KRW |
91,400.0000 KRW |
| 2019-03-01 |
91,835.2528 KRW |
9,819,826.8399 DASH |
90,800.0000 KRW |
90,800.0000 KRW |
93,000.0000 KRW |
91,600.0000 KRW |
| 2019-02-28 |
91,065.7042 KRW |
10,802,918.3457 DASH |
89,750.0000 KRW |
89,300.0000 KRW |
93,050.0000 KRW |
90,750.0000 KRW |
| 2019-02-27 |
88,723.1365 KRW |
9,462,968.7327 DASH |
90,700.0000 KRW |
87,000.0000 KRW |
90,700.0000 KRW |
89,750.0000 KRW |
| 2019-02-26 |
90,473.2060 KRW |
10,052,284.5231 DASH |
91,350.0000 KRW |
88,950.0000 KRW |
91,400.0000 KRW |
90,750.0000 KRW |
| 2019-02-25 |
91,190.2407 KRW |
10,417,646.2994 DASH |
89,100.0000 KRW |
88,600.0000 KRW |
92,900.0000 KRW |
91,350.0000 KRW |
| 2019-02-24 |
90,333.3687 KRW |
9,398,526.7556 DASH |
96,750.0000 KRW |
86,850.0000 KRW |
101,900.0000 KRW |
89,250.0000 KRW |
| 2019-02-23 |
96,120.0030 KRW |
7,403,394.1199 DASH |
94,050.0000 KRW |
92,500.0000 KRW |
97,000.0000 KRW |
96,800.0000 KRW |
| 2019-02-22 |
93,960.5805 KRW |
8,567,716.3231 DASH |
93,000.0000 KRW |
92,600.0000 KRW |
94,400.0000 KRW |
94,050.0000 KRW |
| 2019-02-21 |
93,129.6656 KRW |
11,512,529.5984 DASH |
94,600.0000 KRW |
91,500.0000 KRW |
96,500.0000 KRW |
93,000.0000 KRW |
| 2019-02-20 |
93,873.3214 KRW |
13,564,664.3218 DASH |
95,000.0000 KRW |
91,100.0000 KRW |
95,200.0000 KRW |
94,550.0000 KRW |
| 2019-02-19 |
94,722.9793 KRW |
496,863.5302 DASH |
93,150.0000 KRW |
92,000.0000 KRW |
97,700.0000 KRW |
95,000.0000 KRW |
| 2019-02-18 |
92,834.6029 KRW |
7,598,255.1200 DASH |
87,200.0000 KRW |
86,900.0000 KRW |
93,750.0000 KRW |
93,150.0000 KRW |
| 2019-02-17 |
86,575.0910 KRW |
6,303,790.8797 DASH |
87,200.0000 KRW |
85,850.0000 KRW |
88,600.0000 KRW |
87,050.0000 KRW |
| 2019-02-16 |
87,589.8253 KRW |
6,854,843.0686 DASH |
86,750.0000 KRW |
86,500.0000 KRW |
88,600.0000 KRW |
87,200.0000 KRW |
| 2019-02-15 |
86,990.6687 KRW |
10,901,270.5911 DASH |
85,800.0000 KRW |
84,450.0000 KRW |
88,350.0000 KRW |
86,800.0000 KRW |
| 2019-02-14 |
86,402.4151 KRW |
6,120,181.3181 DASH |
88,500.0000 KRW |
85,300.0000 KRW |
89,100.0000 KRW |
85,450.0000 KRW |
| 2019-02-13 |
88,876.6329 KRW |
5,511,250.9569 DASH |
89,700.0000 KRW |
88,500.0000 KRW |
90,700.0000 KRW |
88,500.0000 KRW |
| 2019-02-12 |
90,244.9252 KRW |
9,202,062.6504 DASH |
87,300.0000 KRW |
85,050.0000 KRW |
92,000.0000 KRW |
89,900.0000 KRW |
| 2019-02-11 |
88,726.5805 KRW |
8,282,249.0261 DASH |
82,250.0000 KRW |
80,950.0000 KRW |
90,000.0000 KRW |
87,700.0000 KRW |
| 2019-02-10 |
80,584.1041 KRW |
7,398,020.5386 DASH |
80,500.0000 KRW |
77,800.0000 KRW |
82,500.0000 KRW |
82,500.0000 KRW |
| 2019-02-09 |
81,083.9013 KRW |
6,329,568.5393 DASH |
80,750.0000 KRW |
78,950.0000 KRW |
82,350.0000 KRW |
80,700.0000 KRW |
| 2019-02-08 |
79,519.2765 KRW |
5,934,724.5597 DASH |
74,500.0000 KRW |
74,050.0000 KRW |
81,000.0000 KRW |
80,750.0000 KRW |
| 2019-02-07 |
74,371.4156 KRW |
3,350,218.9904 DASH |
72,600.0000 KRW |
72,500.0000 KRW |
74,800.0000 KRW |
74,600.0000 KRW |
| 2019-02-06 |
73,397.2002 KRW |
6,647,039.0753 DASH |
75,500.0000 KRW |
72,350.0000 KRW |
75,750.0000 KRW |
72,550.0000 KRW |
| 2019-02-05 |
74,954.2979 KRW |
8,216,567.5173 DASH |
73,700.0000 KRW |
73,200.0000 KRW |
76,300.0000 KRW |
75,100.0000 KRW |