DASH Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 116.73 | 117.73 | 110.10 | 115.07 | 4,783,373 | -0.03 | -0.03% |
1개월 | 139.74 | 140.37 | 109.06 | 122.50 | 4,841,365 | -23.04 | -16.49% |
3개월 | 112.05 | 143.34 | 109.00 | 125.99 | 4,146,654 | 4.65 | 4.15% |
6개월 | 85.32 | 143.34 | 85.06 | 113.15 | 4,229,924 | 31.38 | 36.78% |
1년 | 74.94 | 143.34 | 69.90 | 106.74 | 4,163,962 | 41.76 | 55.72% |
3년 | 74.94 | 143.34 | 69.90 | 106.74 | 4,163,962 | 41.76 | 55.72% |
5년 | 74.94 | 143.34 | 69.90 | 106.74 | 4,163,962 | 41.76 | 55.72% |
DASH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 116.17 | 3.15 | 2.79% | 113.00 | 116.36 | 112.7138 | 4,122,145 |
09 5월(5) 2024 | 113.02 | -2.54 | -2.20% | 113.53 | 113.97 | 110.10 | 4,510,526 |
08 5월(5) 2024 | 115.56 | -2.03 | -1.73% | 114.48 | 116.47 | 112.87 | 5,138,814 |
07 5월(5) 2024 | 117.59 | 3.78 | 3.32% | 114.44 | 117.73 | 113.9999 | 3,937,396 |
04 5월(5) 2024 | 113.81 | -0.50 | -0.44% | 116.73 | 116.7474 | 112.89 | 6,207,983 |
03 5월(5) 2024 | 114.31 | -13.15 | -10.32% | 117.25 | 117.78 | 109.06 | 22,133,463 |
02 5월(5) 2024 | 127.46 | -1.80 | -1.39% | 128.15 | 132.53 | 126.95 | 7,202,581 |
01 5월(5) 2024 | 129.26 | -2.86 | -2.16% | 130.714 | 133.0124 | 128.88 | 2,842,955 |
30 4월(4) 2024 | 132.12 | 0.01 | 0.01% | 131.69 | 133.3199 | 130.525 | 3,383,740 |
27 4월(4) 2024 | 132.11 | 4.00 | 3.12% | 127.90 | 133.425 | 127.5085 | 3,851,164 |
26 4월(4) 2024 | 128.11 | 1.35 | 1.07% | 125.445 | 128.19 | 125.21 | 5,807,477 |
25 4월(4) 2024 | 126.76 | -2.60 | -2.01% | 130.00 | 130.80 | 126.71 | 4,309,634 |
24 4월(4) 2024 | 129.36 | 2.09 | 1.64% | 128.98 | 131.10 | 127.28 | 2,993,505 |
23 4월(4) 2024 | 127.27 | 0.09 | 0.07% | 128.46 | 131.11 | 124.77 | 3,954,568 |
20 4월(4) 2024 | 127.18 | -2.92 | -2.24% | 130.09 | 130.485 | 125.05 | 4,616,657 |
19 4월(4) 2024 | 130.10 | -0.80 | -0.61% | 131.24 | 133.01 | 129.68 | 2,705,671 |
18 4월(4) 2024 | 130.90 | -2.94 | -2.20% | 136.07 | 136.07 | 129.78 | 2,553,883 |
17 4월(4) 2024 | 133.84 | 0.94 | 0.71% | 132.54 | 134.65 | 132.22 | 1,782,116 |
16 4월(4) 2024 | 132.90 | -5.48 | -3.96% | 139.02 | 140.37 | 131.91 | 2,775,701 |
13 4월(4) 2024 | 138.38 | -2.57 | -1.82% | 139.74 | 139.86 | 137.20 | 1,997,330 |
12 4월(4) 2024 | 140.95 | 3.77 | 2.75% | 138.90 | 141.19 | 138.36 | 2,565,262 |
11 4월(4) 2024 | 137.18 | 0.41 | 0.30% | 134.53 | 137.45 | 134.05 | 3,402,216 |