Neptune Digital Assets Corp (TSV: DASH )

0.2200 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 0.2350 0.2400 0.2100 0.2200 1,417,785 -0.03(-12.00%)
Jan 19, 2021 0.2450 0.2600 0.2450 0.2500 440,165 +0.00(+0.00%)
Jan 18, 2021 0.2600 0.2600 0.2400 0.2500 484,507 -0.01(-1.96%)
Jan 15, 2021 0.2700 0.2700 0.2450 0.2550 926,957 -0.03(-8.93%)
Jan 14, 2021 0.2800 0.2900 0.2750 0.2800 937,852 +0.01(+3.70%)
Jan 13, 2021 0.2800 0.3000 0.2600 0.2700 750,492 -0.01(-3.57%)
Jan 12, 2021 0.2600 0.2850 0.2450 0.2800 1,779,376 +0.04(+14.29%)
Jan 11, 2021 0.2500 0.2700 0.2250 0.2450 3,719,280 -0.05(-16.95%)
Jan 08, 2021 0.3300 0.3550 0.2800 0.2950 6,016,342 -0.03(-7.81%)
Jan 07, 2021 0.3200 0.3600 0.3000 0.3200 5,177,654 +0.02(+6.67%)
Jan 06, 2021 0.3350 0.3350 0.2750 0.3000 2,729,741 -0.02(-6.25%)
Jan 05, 2021 0.2800 0.3400 0.2650 0.3200 2,872,417 +0.04(+16.36%)
Jan 04, 2021 0.3700 0.3700 0.2700 0.2750 4,995,136 -0.09(-25.68%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 30, 2020 0.3500 0.4000 0.3200 0.4000 5,721,964 +0.09(+29.03%)
Dec 29, 2020 0.3000 0.3150 0.2550 0.3100 5,163,374 +0.07(+29.17%)
Dec 24, 2020 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Dec 23, 2020 0.3300 0.3350 0.2500 0.2550 2,662,729 -0.06(-19.05%)
Dec 22, 2020 0.3350 0.4550 0.3150 0.3150 6,091,074 +0.01(+1.61%)
Dec 21, 2020 0.1900 0.3200 0.1900 0.3100 3,993,774 +0.12(+63.16%)
Dec 18, 2020 0.1750 0.1900 0.1700 0.1900 2,784,851 +0.01(+2.70%)
Dec 17, 2020 0.1500 0.2000 0.1500 0.1850 11,082,005 +0.05(+37.04%)
Dec 16, 2020 0.1450 0.1500 0.1300 0.1350 2,504,691 +0.01(+8.00%)
Dec 15, 2020 0.1150 0.1450 0.1100 0.1250 2,532,164 +0.01(+8.70%)
Dec 14, 2020 0.1150 0.1200 0.1100 0.1150 506,997 +0.01(+4.55%)
Dec 11, 2020 0.1200 0.1200 0.1100 0.1100 143,070 -0.01(-4.35%)
Dec 10, 2020 0.1200 0.1200 0.1100 0.1150 60,113 +0.00(+0.00%)
Dec 09, 2020 0.1250 0.1350 0.1100 0.1150 1,260,450 -0.00(-4.17%)
Dec 08, 2020 0.1250 0.1300 0.1200 0.1200 386,984 -0.01(-4.00%)
Dec 07, 2020 0.1250 0.1250 0.1100 0.1250 445,600 +0.01(+8.70%)
Dec 04, 2020 0.1250 0.1250 0.1100 0.1150 342,036 -0.01(-8.00%)
Dec 03, 2020 0.1250 0.1250 0.1200 0.1250 71,500 +0.01(+4.17%)
Dec 02, 2020 0.1200 0.1200 0.1000 0.1200 663,198 +0.00(+0.00%)
Dec 01, 2020 0.1400 0.1450 0.1200 0.1200 410,370 -0.02(-14.29%)
Nov 30, 2020 0.1350 0.1500 0.1350 0.1400 670,200 +0.03(+21.74%)
Nov 27, 2020 0.1100 0.1200 0.1100 0.1150 447,812 +0.01(+4.55%)
Nov 26, 2020 0.1200 0.1200 0.1100 0.1100 1,226,500 -0.03(-18.52%)
Nov 25, 2020 0.1600 0.1600 0.1300 0.1350 1,073,624 -0.02(-15.62%)
Nov 24, 2020 0.1600 0.1700 0.1400 0.1600 2,099,190 +0.02(+14.29%)
Nov 23, 2020 0.1100 0.1450 0.1100 0.1400 1,808,795 +0.04(+33.33%)
Nov 20, 2020 0.1100 0.1250 0.1050 0.1050 804,428 +0.00(+0.00%)
Nov 19, 2020 0.1100 0.1200 0.0950 0.1050 735,400 -0.01(-4.55%)
Nov 18, 2020 0.1000 0.1200 0.0900 0.1100 2,078,683 +0.01(+15.79%)
Nov 17, 2020 0.0850 0.1050 0.0850 0.0950 1,191,958 +0.01(+11.76%)
Nov 16, 2020 0.0750 0.0850 0.0750 0.0850 214,750 +0.01(+6.25%)
Nov 13, 2020 0.0850 0.0850 0.0750 0.0800 17,000 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.0800 0.0800 0.0800 423,500 +0.01(+23.08%)
Nov 11, 2020 0.0700 0.0700 0.0650 0.0650 499,600 -0.01(-7.14%)
Nov 10, 2020 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Nov 09, 2020 0.0750 0.0750 0.0700 0.0700 67,316 -0.00(-6.67%)
Nov 06, 2020 0.0900 0.0900 0.0750 0.0750 335,606 -0.01(-16.67%)
Nov 05, 2020 0.0800 0.0900 0.0800 0.0900 444,320 +0.01(+20.00%)
Nov 04, 2020 0.0750 0.0750 0.0750 0.0750 92,070 +0.00(+0.00%)
Nov 03, 2020 0.0750 0.0750 0.0750 0.0750 43,000 -0.01(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.