La bourse ferme dans 5 h 23 min

Dash EUR (DASH-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
26,99-0,74 (-2,66 %)
À partir de 10:06AM UTC. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202427,0127,2626,7626,9926,9937 576 384
06 mai 202427,1627,4226,6727,1427,1432 239 812
05 mai 202427,6427,7627,1527,1627,1629 253 424
04 mai 202427,1728,0226,8727,6427,6435 750 407
03 mai 202426,6727,4726,0027,1727,1732 664 187
02 mai 202426,3326,7124,9126,6726,6740 704 190
01 mai 202427,4827,7025,4026,3326,3340 440 786
30 avr. 202427,4227,6226,4727,4827,4838 678 778
29 avr. 202427,6628,1827,3327,4227,4234 372 300
28 avr. 202428,2828,4427,0527,6627,6638 470 836
27 avr. 202428,4728,6027,6628,2828,2836 224 800
26 avr. 202428,0928,8327,5128,4728,4737 687 028
25 avr. 202429,2030,1627,7328,0928,0946 640 386
24 avr. 202429,7630,0529,1329,2129,2139 413 620
23 avr. 202428,7729,9528,7529,7629,7643 407 099
22 avr. 202429,5229,6728,2728,7728,7737 627 855
21 avr. 202427,7829,5727,5429,5229,5234 562 003
20 avr. 202427,3028,4925,5427,7827,7844 105 281
19 avr. 202425,8527,5225,4027,3027,3041 448 095
18 avr. 202426,5626,7325,1025,8525,8542 810 789
17 avr. 202426,7827,1425,2826,5626,5648 147 240
16 avr. 202428,3129,4725,7126,7826,7858 811 027
15 avr. 202426,5528,5225,6928,3128,3179 225 244
14 avr. 202429,9230,3323,6926,5526,5589 415 997
13 avr. 202434,3735,9527,8129,9229,9287 398 966
12 avr. 202434,4234,9033,9034,3734,3746 982 413
11 avr. 202434,0934,2532,7134,4234,4252 279 804
10 avr. 202436,0836,2833,9934,0934,0959 065 856
09 avr. 202434,5936,3734,2136,0836,0858 819 798
08 avr. 202434,2634,9934,0634,5934,5942 385 127
07 avr. 202433,1734,5533,0634,2634,2643 006 120
06 avr. 202434,1234,3332,6633,1733,1748 350 240
05 avr. 202432,9434,4532,4334,1234,1256 945 900
04 avr. 202433,4434,3232,2332,9432,9453 758 350
03 avr. 202435,2135,2132,1333,4433,4464 225 020
02 avr. 202437,1037,5534,3035,2135,2162 913 257
01 avr. 202435,9137,1535,8237,1037,1048 851 759
31 mars 202436,8237,0635,6735,9135,9150 663 812
30 mars 202435,5037,4835,2436,8236,8270 040 516
29 mars 202435,0636,1634,6235,5035,5052 373 780
28 mars 202435,8336,1833,9735,0635,0663 520 620
27 mars 202435,0636,3734,6935,8335,8370 230 701
26 mars 202434,2735,3633,8135,0635,0659 234 971
25 mars 202432,9034,5832,6834,2734,2746 205 609
24 mars 202432,2133,4931,9032,9032,9044 598 843
23 mars 202432,8833,8831,4132,2132,2152 718 933
22 mars 202432,7333,1532,0532,8832,8851 900 664
21 mars 202430,1133,1729,1532,7332,7362 878 301
20 mars 202432,6532,9129,1130,1130,1171 277 550
19 mars 202434,1234,3431,8232,6532,6553 894 637
18 mars 202433,1034,6031,4634,1234,1264 242 616
17 mars 202435,6436,1932,4933,1033,1065 545 103
16 mars 202437,3537,8733,1235,6435,6495 308 177
15 mars 202439,1039,1535,7437,3537,3583 299 268
14 mars 202438,8840,2638,3639,1039,1076 505 541
13 mars 202439,4440,0636,9338,8838,8890 312 579
12 mars 202436,8040,4435,1639,4439,44108 714 988
11 mars 202437,0337,8035,9736,8036,8079 686 378
10 mars 202437,1237,5436,4837,0337,0362 938 458
09 mars 202435,8337,3834,2237,1237,1280 524 869
08 mars 202435,5736,5434,9835,8335,8377 998 821
07 mars 202432,6935,7432,0535,5735,5789 747 860
06 mars 202436,2037,9129,6532,6932,69123 513 800
05 mars 202435,0936,9634,8236,1936,1992 444 129
04 mars 202436,7236,8333,0635,0935,0986 068 891
03 mars 202431,4037,3931,2836,6936,69107 778 196
02 mars 202429,5831,5229,5831,4531,4560 222 524
01 mars 202428,7831,1628,6629,5929,5978 373 084
29 févr. 202429,5930,4027,1828,7828,7872 618 744
28 févr. 202429,3429,9129,1229,5929,5958 118 877
27 févr. 202428,6229,4027,6829,3429,3450 383 544
26 févr. 202428,1328,6327,4728,6228,6241 494 831
25 févr. 202427,1928,3126,8928,1328,1342 977 209
24 févr. 202427,3627,5226,6827,1927,1936 840 603
23 févr. 202427,1728,4726,6427,3627,3650 137 517
22 févr. 202427,6227,8026,1927,1727,1740 936 133
21 févr. 202427,9328,4926,7427,6227,6252 924 783
20 févr. 202427,5428,1627,4527,9327,9343 018 521
19 févr. 202428,0528,3627,4227,5527,5542 670 365
18 févr. 202426,9528,0626,4428,0528,0548 023 742
17 févr. 202426,9527,3226,3226,9526,9543 934 373
16 févr. 202426,1927,0526,1926,9526,9545 101 509
15 févr. 202426,0526,6125,6426,1926,1942 556 152
14 févr. 202426,2326,3925,5726,0526,0539 610 923
13 févr. 202425,4926,3425,1226,2426,2439 074 642
12 févr. 202425,5126,2625,3325,4925,4937 160 440
11 févr. 202425,5025,6525,0425,5025,5032 824 926
10 févr. 202424,9525,6924,9425,5025,5038 864 212
09 févr. 202425,0125,1224,6424,9524,9538 280 675
08 févr. 202424,4725,0624,1925,0125,0138 566 241
07 févr. 202425,3625,5924,4524,4724,4735 130 863
06 févr. 202424,8325,5724,6325,3625,3632 254 937
05 févr. 202425,6725,6724,7924,8424,8429 020 421
04 févr. 202425,5625,8325,2825,6625,6630 109 158
03 févr. 202425,0825,5624,9625,5625,5628 360 146
02 févr. 202424,6325,1524,2325,0825,0834 411 325
01 févr. 202425,3625,5724,3724,6324,6336 083 038
31 janv. 202425,9326,4425,3025,3625,3634 892 864
30 janv. 202425,4525,9925,1625,9325,9333 399 937
29 janv. 202425,8426,2725,2625,4525,4531 834 951
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...