Identifier on Bithumb: DASH
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-02-02 |
115,482.3048 KRW |
849.4852 DASH |
115,600.0000 KRW |
113,300.0000 KRW |
118,200.0000 KRW |
118,200.0000 KRW |
2021-02-01 |
111,553.7731 KRW |
659.6105 DASH |
111,200.0000 KRW |
110,900.0000 KRW |
113,100.0000 KRW |
112,300.0000 KRW |
2021-01-31 |
112,280.5610 KRW |
1,315.7887 DASH |
113,200.0000 KRW |
111,100.0000 KRW |
113,200.0000 KRW |
112,300.0000 KRW |
2021-01-30 |
112,782.4331 KRW |
1,602.7429 DASH |
113,400.0000 KRW |
110,600.0000 KRW |
114,400.0000 KRW |
112,900.0000 KRW |
2021-01-29 |
113,809.2259 KRW |
2,074.0634 DASH |
114,600.0000 KRW |
112,700.0000 KRW |
115,300.0000 KRW |
114,400.0000 KRW |
2021-01-28 |
114,072.8565 KRW |
972.0665 DASH |
113,900.0000 KRW |
111,800.0000 KRW |
116,000.0000 KRW |
113,700.0000 KRW |
2021-01-27 |
109,553.1847 KRW |
479.5070 DASH |
107,500.0000 KRW |
107,500.0000 KRW |
110,700.0000 KRW |
109,500.0000 KRW |
2021-01-26 |
115,700.9563 KRW |
570.1002 DASH |
113,900.0000 KRW |
113,900.0000 KRW |
116,900.0000 KRW |
116,100.0000 KRW |
2021-01-25 |
119,661.4585 KRW |
782.5593 DASH |
121,700.0000 KRW |
117,400.0000 KRW |
122,100.0000 KRW |
117,500.0000 KRW |
2021-01-24 |
115,979.5148 KRW |
484.8019 DASH |
117,400.0000 KRW |
114,500.0000 KRW |
117,500.0000 KRW |
115,500.0000 KRW |
2021-01-23 |
117,272.0413 KRW |
495.9057 DASH |
116,200.0000 KRW |
115,500.0000 KRW |
118,200.0000 KRW |
116,700.0000 KRW |
2021-01-22 |
117,364.1286 KRW |
2,175.8142 DASH |
116,100.0000 KRW |
113,900.0000 KRW |
119,600.0000 KRW |
115,600.0000 KRW |
2021-01-21 |
117,758.9753 KRW |
2,818.9365 DASH |
117,900.0000 KRW |
112,300.0000 KRW |
122,000.0000 KRW |
113,900.0000 KRW |
2021-01-20 |
130,763.5651 KRW |
1,518.8116 DASH |
130,500.0000 KRW |
127,700.0000 KRW |
133,900.0000 KRW |
132,900.0000 KRW |
2021-01-19 |
139,926.0359 KRW |
1,031.6698 DASH |
143,900.0000 KRW |
135,300.0000 KRW |
144,600.0000 KRW |
138,000.0000 KRW |
2021-01-18 |
138,272.1120 KRW |
440.7818 DASH |
138,200.0000 KRW |
137,300.0000 KRW |
139,200.0000 KRW |
138,500.0000 KRW |
2021-01-17 |
136,743.9196 KRW |
884.9800 DASH |
137,100.0000 KRW |
134,500.0000 KRW |
138,900.0000 KRW |
136,900.0000 KRW |
2021-01-16 |
141,442.3110 KRW |
2,755.3467 DASH |
138,900.0000 KRW |
137,400.0000 KRW |
145,700.0000 KRW |
139,200.0000 KRW |
2021-01-15 |
135,777.2199 KRW |
2,376.1714 DASH |
141,100.0000 KRW |
130,800.0000 KRW |
141,300.0000 KRW |
135,800.0000 KRW |
2021-01-14 |
146,633.8754 KRW |
2,487.2006 DASH |
149,900.0000 KRW |
141,200.0000 KRW |
150,300.0000 KRW |
144,800.0000 KRW |
2021-01-13 |
146,153.0062 KRW |
3,334.4248 DASH |
142,500.0000 KRW |
142,500.0000 KRW |
152,000.0000 KRW |
147,900.0000 KRW |
2021-01-12 |
141,783.9339 KRW |
3,844.0448 DASH |
134,400.0000 KRW |
134,400.0000 KRW |
149,500.0000 KRW |
143,900.0000 KRW |
2021-01-11 |
133,043.4838 KRW |
7,068.8048 DASH |
144,100.0000 KRW |
120,300.0000 KRW |
146,300.0000 KRW |
143,100.0000 KRW |
2021-01-10 |
164,296.2015 KRW |
9,896.5387 DASH |
161,300.0000 KRW |
148,600.0000 KRW |
178,900.0000 KRW |
165,800.0000 KRW |
2021-01-09 |
122,544.9648 KRW |
5,616.2068 DASH |
116,300.0000 KRW |
115,500.0000 KRW |
126,300.0000 KRW |
124,900.0000 KRW |
2021-01-08 |
111,902.9407 KRW |
2,337.6409 DASH |
112,300.0000 KRW |
110,200.0000 KRW |
116,100.0000 KRW |
111,100.0000 KRW |
2021-01-07 |
113,492.3011 KRW |
3,642.6960 DASH |
115,200.0000 KRW |
106,400.0000 KRW |
117,700.0000 KRW |
111,500.0000 KRW |
2021-01-06 |
103,128.5912 KRW |
2,895.2033 DASH |
102,600.0000 KRW |
99,600.0000 KRW |
105,000.0000 KRW |
104,300.0000 KRW |
2021-01-05 |
100,012.7812 KRW |
1,402.8743 DASH |
100,900.0000 KRW |
98,950.0000 KRW |
101,200.0000 KRW |
99,500.0000 KRW |
2021-01-04 |
99,969.5835 KRW |
1,191.0546 DASH |
101,000.0000 KRW |
98,000.0000 KRW |
101,600.0000 KRW |
101,100.0000 KRW |
2021-01-03 |
100,346.9422 KRW |
5,276.5986 DASH |
100,900.0000 KRW |
96,550.0000 KRW |
102,900.0000 KRW |
100,800.0000 KRW |
2021-01-02 |
98,729.7642 KRW |
5,895.2293 DASH |
98,750.0000 KRW |
95,150.0000 KRW |
103,400.0000 KRW |
96,500.0000 KRW |
2021-01-01 |
99,907.1036 KRW |
6,050.3658 DASH |
111,000.0000 KRW |
95,350.0000 KRW |
112,100.0000 KRW |
96,750.0000 KRW |
2020-12-31 |
110,103.9001 KRW |
572.6289 DASH |
109,300.0000 KRW |
109,100.0000 KRW |
111,100.0000 KRW |
110,200.0000 KRW |
2020-12-30 |
111,480.7851 KRW |
706.1290 DASH |
112,900.0000 KRW |
109,600.0000 KRW |
113,500.0000 KRW |
112,300.0000 KRW |
2020-12-29 |
114,531.8394 KRW |
3,142.2172 DASH |
115,100.0000 KRW |
111,900.0000 KRW |
116,100.0000 KRW |
115,400.0000 KRW |
2020-12-28 |
119,102.7656 KRW |
1,587.4723 DASH |
121,700.0000 KRW |
116,500.0000 KRW |
121,700.0000 KRW |
120,400.0000 KRW |
2020-12-27 |
120,920.1755 KRW |
1,229.5531 DASH |
123,400.0000 KRW |
115,100.0000 KRW |
125,600.0000 KRW |
120,100.0000 KRW |
2020-12-26 |
120,443.3900 KRW |
2,279.2524 DASH |
115,500.0000 KRW |
114,800.0000 KRW |
124,600.0000 KRW |
119,500.0000 KRW |
2020-12-25 |
111,973.1134 KRW |
1,199.2877 DASH |
113,100.0000 KRW |
108,900.0000 KRW |
115,200.0000 KRW |
113,600.0000 KRW |
2020-12-24 |
108,371.2488 KRW |
1,200.1844 DASH |
106,100.0000 KRW |
105,100.0000 KRW |
111,400.0000 KRW |
110,000.0000 KRW |
2020-12-23 |
109,882.9753 KRW |
4,244.5874 DASH |
111,300.0000 KRW |
99,000.0000 KRW |
111,700.0000 KRW |
104,500.0000 KRW |
2020-12-22 |
116,739.0617 KRW |
1,339.4853 DASH |
116,100.0000 KRW |
115,500.0000 KRW |
119,000.0000 KRW |
119,000.0000 KRW |
2020-12-21 |
116,980.6583 KRW |
1,359.6987 DASH |
118,800.0000 KRW |
114,200.0000 KRW |
119,200.0000 KRW |
116,500.0000 KRW |
2020-12-20 |
122,471.5624 KRW |
29,999.1552 DASH |
122,800.0000 KRW |
118,100.0000 KRW |
125,500.0000 KRW |
120,800.0000 KRW |
2020-12-19 |
119,956.8981 KRW |
15,489.3513 DASH |
119,600.0000 KRW |
118,300.0000 KRW |
122,800.0000 KRW |
119,000.0000 KRW |
2020-12-18 |
116,265.3241 KRW |
989.4924 DASH |
116,300.0000 KRW |
114,100.0000 KRW |
118,000.0000 KRW |
117,300.0000 KRW |
2020-12-17 |
118,822.4764 KRW |
2,892.3776 DASH |
115,700.0000 KRW |
114,000.0000 KRW |
123,600.0000 KRW |
117,100.0000 KRW |
2020-12-16 |
110,450.5191 KRW |
1,806.4307 DASH |
109,000.0000 KRW |
108,900.0000 KRW |
113,200.0000 KRW |
113,200.0000 KRW |
2020-12-15 |
104,752.5236 KRW |
542.2267 DASH |
103,800.0000 KRW |
103,600.0000 KRW |
105,800.0000 KRW |
105,400.0000 KRW |