Search
Search
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
|
18-Mar-2025
|
₹ 2,017.30 | ₹ 2,044.64 | ₹ 1,956.13 | ₹ 1,970.95 | ₹ 3.5B | -2.34% |
|
17-Mar-2025
|
₹ 1,980.35 | ₹ 2,018.91 | ₹ 1,956.15 | ₹ 2,018.18 | ₹ 3.4B | +1.90% |
|
16-Mar-2025
|
₹ 2,014.33 | ₹ 2,025.97 | ₹ 1,945.24 | ₹ 1,979.99 | ₹ 3.0B | -1.75% |
|
15-Mar-2025
|
₹ 1,976.95 | ₹ 2,019.44 | ₹ 1,960.51 | ₹ 2,018.48 | ₹ 3.2B | +2.10% |
|
14-Mar-2025
|
₹ 1,897.12 | ₹ 2,006.54 | ₹ 1,885.35 | ₹ 1,980.23 | ₹ 3.6B | +4.38% |
|
13-Mar-2025
|
₹ 1,916.94 | ₹ 1,941.26 | ₹ 1,877.66 | ₹ 1,890.49 | ₹ 4.1B | -1.38% |
|
12-Mar-2025
|
₹ 1,919.23 | ₹ 1,942.62 | ₹ 1,843.16 | ₹ 1,919.87 | ₹ 4.0B | +0.03% |
|
11-Mar-2025
|
₹ 1,865.20 | ₹ 1,912.11 | ₹ 1,749.29 | ₹ 1,909.66 | ₹ 4.9B | +2.38% |
|
10-Mar-2025
|
₹ 1,907.87 | ₹ 2,023.62 | ₹ 1,857.31 | ₹ 1,868.35 | ₹ 4.2B | -2.07% |
|
09-Mar-2025
|
₹ 2,109.93 | ₹ 2,132.68 | ₹ 1,895.69 | ₹ 1,895.69 | ₹ 3.4B | -10.15% |
|
08-Mar-2025
|
₹ 2,157.13 | ₹ 2,173.23 | ₹ 2,074.98 | ₹ 2,108.66 | ₹ 3.7B | -2.24% |
|
07-Mar-2025
|
₹ 2,127.33 | ₹ 2,161.58 | ₹ 2,037.27 | ₹ 2,161.58 | ₹ 4.5B | +1.61% |
|
06-Mar-2025
|
₹ 2,123.76 | ₹ 2,207.70 | ₹ 2,121.37 | ₹ 2,127.79 | ₹ 3.8B | +0.19% |
|
05-Mar-2025
|
₹ 2,082.76 | ₹ 2,150.32 | ₹ 2,079.39 | ₹ 2,122.22 | ₹ 4.3B | +1.89% |
|
04-Mar-2025
|
₹ 2,216.66 | ₹ 2,216.66 | ₹ 1,962.80 | ₹ 2,086.43 | ₹ 5.4B | -5.88% |
|
03-Mar-2025
|
₹ 2,414.54 | ₹ 2,414.54 | ₹ 2,232.11 | ₹ 2,241.30 | ₹ 5.5B | -7.17% |
|
02-Mar-2025
|
₹ 2,193.87 | ₹ 2,439.52 | ₹ 2,188.80 | ₹ 2,411.94 | ₹ 4.8B | +9.98% |
|
01-Mar-2025
|
₹ 2,248.65 | ₹ 2,308.12 | ₹ 2,169.46 | ₹ 2,189.70 | ₹ 4.4B | -2.62% |
|
28-Feb-2025
|
₹ 2,296.65 | ₹ 2,307.70 | ₹ 2,102.87 | ₹ 2,250.67 | ₹ 5.5B | -2.00% |
|
27-Feb-2025
|
₹ 2,232.68 | ₹ 2,360.93 | ₹ 2,178.80 | ₹ 2,301.86 | ₹ 5.2B | +3.10% |
|
26-Feb-2025
|
₹ 2,117.71 | ₹ 2,299.67 | ₹ 2,107.81 | ₹ 2,235.38 | ₹ 5.1B | +5.57% |
|
25-Feb-2025
|
₹ 2,203.94 | ₹ 2,205.61 | ₹ 2,005.15 | ₹ 2,121.96 | ₹ 6.4B | -3.72% |
|
24-Feb-2025
|
₹ 2,352.26 | ₹ 2,355.42 | ₹ 2,160.61 | ₹ 2,216.73 | ₹ 4.2B | -5.75% |
|
23-Feb-2025
|
₹ 2,382.65 | ₹ 2,402.68 | ₹ 2,328.17 | ₹ 2,350.94 | ₹ 3.4B | -1.33% |
|
22-Feb-2025
|
₹ 2,357.84 | ₹ 2,386.21 | ₹ 2,284.14 | ₹ 2,386.21 | ₹ 4.4B | +1.20% |
|
21-Feb-2025
|
₹ 2,358.18 | ₹ 2,469.44 | ₹ 2,342.52 | ₹ 2,349.85 | ₹ 4.3B | -0.38% |
|
20-Feb-2025
|
₹ 2,273.47 | ₹ 2,352.80 | ₹ 2,261.12 | ₹ 2,352.80 | ₹ 4.8B | +3.49% |
|
19-Feb-2025
|
₹ 2,213.17 | ₹ 2,283.40 | ₹ 2,201.34 | ₹ 2,266.38 | ₹ 4.2B | +2.40% |
|
18-Feb-2025
|
₹ 2,277.64 | ₹ 2,317.53 | ₹ 2,173.83 | ₹ 2,209.31 | ₹ 4.3B | -3.00% |
|
17-Feb-2025
|
₹ 2,313.85 | ₹ 2,370.10 | ₹ 2,278.23 | ₹ 2,287.10 | ₹ 4.0B | -1.16% |
|
16-Feb-2025
|
₹ 2,352.48 | ₹ 2,371.27 | ₹ 2,305.98 | ₹ 2,317.80 | ₹ 3.6B | -1.51% |
|
15-Feb-2025
|
₹ 2,499.86 | ₹ 2,506.23 | ₹ 2,341.20 | ₹ 2,349.32 | ₹ 4.2B | -6.02% |
|
14-Feb-2025
|
₹ 2,381.94 | ₹ 2,510.82 | ₹ 2,364.15 | ₹ 2,501.89 | ₹ 6.0B | +5.04% |
|
13-Feb-2025
|
₹ 2,358.93 | ₹ 2,474.27 | ₹ 2,348.53 | ₹ 2,373.75 | ₹ 6.2B | +0.60% |
|
12-Feb-2025
|
₹ 2,325.74 | ₹ 2,383.32 | ₹ 2,257.15 | ₹ 2,360.97 | ₹ 6.4B | +1.51% |
|
11-Feb-2025
|
₹ 2,335.36 | ₹ 2,455.67 | ₹ 2,328.19 | ₹ 2,339.66 | ₹ 5.4B | +0.20% |
|
10-Feb-2025
|
₹ 2,250.60 | ₹ 2,352.90 | ₹ 2,184.98 | ₹ 2,334.76 | ₹ 5.4B | +3.71% |
|
09-Feb-2025
|
₹ 2,230.58 | ₹ 2,338.57 | ₹ 2,228.64 | ₹ 2,254.71 | ₹ 5.0B | +1.05% |
|
08-Feb-2025
|
₹ 2,280.19 | ₹ 2,296.42 | ₹ 2,143.19 | ₹ 2,216.28 | ₹ 6.2B | -2.80% |
|
07-Feb-2025
|
₹ 2,145.83 | ₹ 2,279.64 | ₹ 2,121.33 | ₹ 2,267.91 | ₹ 6.5B | +5.69% |
|
06-Feb-2025
|
₹ 2,211.23 | ₹ 2,252.89 | ₹ 2,105.64 | ₹ 2,149.24 | ₹ 5.4B | -2.79% |
|
05-Feb-2025
|
₹ 2,271.62 | ₹ 2,308.17 | ₹ 2,175.82 | ₹ 2,208.32 | ₹ 6.8B | -2.79% |
|
04-Feb-2025
|
₹ 2,275.16 | ₹ 2,364.12 | ₹ 2,110.94 | ₹ 2,272.63 | ₹ 6.7B | -0.11% |
|
03-Feb-2025
|
₹ 2,393.11 | ₹ 2,400.59 | ₹ 1,875.99 | ₹ 2,269.16 | ₹ 11.6B | -5.18% |
|
02-Feb-2025
|
₹ 2,843.44 | ₹ 2,843.44 | ₹ 2,348.53 | ₹ 2,348.53 | ₹ 6.3B | -17.41% |
|
01-Feb-2025
|
₹ 2,943.36 | ₹ 3,014.17 | ₹ 2,840.49 | ₹ 2,840.49 | ₹ 4.7B | -3.48% |
|
31-Jan-2025
|
₹ 2,960.80 | ₹ 3,033.44 | ₹ 2,872.34 | ₹ 2,946.59 | ₹ 3.6B | -0.48% |
|
30-Jan-2025
|
₹ 2,730.90 | ₹ 3,014.74 | ₹ 2,694.71 | ₹ 2,969.96 | ₹ 4.9B | +8.75% |
|
29-Jan-2025
|
₹ 2,813.31 | ₹ 2,813.31 | ₹ 2,671.77 | ₹ 2,718.27 | ₹ 3.6B | -3.38% |
|
28-Jan-2025
|
₹ 2,784.98 | ₹ 2,918.52 | ₹ 2,768.11 | ₹ 2,819.89 | ₹ 4.1B | +1.25% |
|
27-Jan-2025
|
₹ 3,031.31 | ₹ 3,031.58 | ₹ 2,669.59 | ₹ 2,803.54 | ₹ 6.4B | -7.51% |
|
26-Jan-2025
|
₹ 3,055.69 | ₹ 3,070.90 | ₹ 3,006.23 | ₹ 3,032.38 | ₹ 3.1B | -0.76% |
|
25-Jan-2025
|
₹ 3,083.72 | ₹ 3,083.72 | ₹ 2,984.16 | ₹ 3,054.96 | ₹ 3.8B | -0.93% |
|
24-Jan-2025
|
₹ 3,080.41 | ₹ 3,106.12 | ₹ 2,966.96 | ₹ 3,073.63 | ₹ 4.8B | -0.22% |
|
23-Jan-2025
|
₹ 3,151.29 | ₹ 3,164.84 | ₹ 2,987.42 | ₹ 3,086.36 | ₹ 7.2B | -2.06% |
|
22-Jan-2025
|
₹ 3,273.37 | ₹ 3,282.57 | ₹ 3,127.14 | ₹ 3,155.79 | ₹ 6.0B | -3.61% |
|
21-Jan-2025
|
₹ 3,144.50 | ₹ 3,281.63 | ₹ 2,983.66 | ₹ 3,281.63 | ₹ 8.2B | +4.36% |
|
20-Jan-2025
|
₹ 3,366.60 | ₹ 3,401.50 | ₹ 3,014.87 | ₹ 3,139.47 | ₹ 11.6B | -6.75% |
|
19-Jan-2025
|
₹ 3,422.17 | ₹ 3,506.56 | ₹ 3,107.33 | ₹ 3,369.49 | ₹ 9.0B | -1.54% |
|
18-Jan-2025
|
₹ 3,723.77 | ₹ 3,821.12 | ₹ 3,393.17 | ₹ 3,393.17 | ₹ 8.9B | -8.88% |
| 1st February Price | ₹ 2,840.49 |
| 28th February Price | ₹ 2,250.67 |
| Highest Price in February | ₹ 3,014.17 |
| Lowest Price in February | ₹ 1,875.9 |
| Market Cap 28th February | ₹ 27.4B |
| % Change | -20.76% |
| Over all performance | Falling |
| 1st January Price | ₹ 3,345.46 |
| 31st January Price | ₹ 2,946.59 |
| Highest Price in January | ₹ 3,824.72 |
| Lowest Price in January | ₹ 2,669.5 |
| Market Cap 31st January | ₹ 35.7B |
| % Change | -11.91% |
| Over all performance | Falling |
| 1st December Price | ₹ 3,499.57 |
| 31st December Price | ₹ 3,260.43 |
| Highest Price in December | ₹ 6,006.24 |
| Lowest Price in December | ₹ 2,708.4 |
| Market Cap 31st December | - |
| % Change | -6.83% |
| Over all performance | Falling |
Track Dash price history on this page. Today's Dash price is ₹ 2,069.38 with a daily change of 4.47%. The Dash altcoin was forked from the Bitcoin protocol, and stands for digital cash.
On this page you can track the Dash high, low, and open and close values for multiple dates. You can also see the trade volume on this page, and by tracking all this information, you will be able to see how your investments are doing. All data on this page is sourced from CoinMarketCap and this is so that you can easily see how your tokens are performing without worrying about a mismatch between different exchanges where small differences can creep in.
| Coin Name | Price | Change (24h) | |
|---|---|---|---|
 Bitcoin(BTC)
|
|
₹ 72,13,362 |
▲
+0.27%
+19,412
|
 Ethereum(ETH)
|
|
₹ 1,68,016 |
▲
+1.88%
+3,102
|
|
Tether(USDT)
|
|
₹ 86.31 |
▼
-0.17%
-0.15
|
|
Ripple(XRP)
|
|
₹ 198.90 |
▼
-0.85%
-1.70
|
|
Binance Coin(BNB)
|
|
₹ 53,052 |
▼
-4.07%
-2,251
|
|
Solana(SOL)
|
|
₹ 10,931 |
▲
+0.82%
+88.93
|
|
Cardano(ADA)
|
|
₹ 61.68 |
▲
+0.49%
+0.30
|
|
Dogecoin(DOGE)
|
|
₹ 14.52 |
▼
-0.48%
-0.07
|
|
TRON(TRX)
|
|
₹ 19.86 |
▲
+2.66%
+0.52
|
|
Wrapped Bitcoin(WBTC)
|
|
₹ 72,02,423 |
▲
+0.70%
+50,355
|
|
Chainlink(LINK)
|
|
₹ 1,215.15 |
▼
-0.90%
-11
|
|
UNUS SED LEO(LEO)
|
|
₹ 846.36 |
▼
-0.31%
-2.64
|
Apple's Passwords App Had a Security Flaw That Exposed Users to Phishing Attacks for Three Months
iPhone 18 Pro Models to Get Apple's Second-Generation 5G Modem: Report
Split Fiction Developer Hazelight Studios Has Already Started Work on Its Next Game, Director Says
India's Ministry of Consumer Affairs Partners with Meta on Digital Consumer Protection Initiative
