Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (TSV: DASH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0700 0.0750 0.0650 0.0700 277,078 +0.01(+7.69%)
Nov 28, 2019 0.0700 0.0700 0.0650 0.0650 42,500 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0750 0.0650 0.0650 668,160 +0.00(+0.00%)
Nov 26, 2019 0.0700 0.0700 0.0600 0.0650 336,500 +0.00(+0.00%)
Nov 25, 2019 0.0650 0.0750 0.0600 0.0650 1,368,800 +0.01(+8.33%)
Nov 22, 2019 0.0650 0.0650 0.0550 0.0600 490,150 -0.01(-7.69%)
Nov 21, 2019 0.0700 0.0750 0.0650 0.0650 473,042 -0.01(-13.33%)
Nov 20, 2019 0.0750 0.0800 0.0650 0.0750 1,905,254 +0.01(+15.38%)
Nov 19, 2019 0.0600 0.0700 0.0550 0.0650 526,690 +0.01(+18.18%)
Nov 18, 2019 0.0550 0.0600 0.0500 0.0550 164,500 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0550 0.0500 0.0550 122,000 +0.00(+0.00%)
Nov 14, 2019 0.0500 0.0550 0.0500 0.0550 109,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0.0550 79,500 +0.00(+0.00%)
Nov 12, 2019 0.0550 0.0550 0.0550 0.0550 135,000 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0550 0.0550 80,000 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0550 0.0550 48,249 -0.00(-8.33%)
Nov 07, 2019 0.0650 0.0650 0.0600 0.0600 325,280 -0.01(-7.69%)
Nov 06, 2019 0.0600 0.0650 0.0600 0.0650 96,961 -0.01(-7.14%)
Nov 05, 2019 0.0700 0.0700 0.0700 0.0700 120,000 -0.00(-6.67%)
Nov 04, 2019 0.0650 0.0750 0.0650 0.0750 262,650 +0.01(+15.38%)
Nov 01, 2019 0.0600 0.0650 0.0600 0.0650 96,300 +0.01(+8.33%)
Oct 31, 2019 0.0600 0.0600 0.0550 0.0600 124,298 +0.00(+0.00%)
Oct 30, 2019 0.0650 0.0650 0.0600 0.0600 85,400 -0.01(-7.69%)
Oct 29, 2019 0.0700 0.0700 0.0600 0.0650 92,500 +0.00(+0.00%)
Oct 28, 2019 0.0700 0.0700 0.0600 0.0650 288,081 -0.01(-7.14%)
Oct 25, 2019 0.0550 0.0700 0.0550 0.0700 959,550 +0.02(+40.00%)
Oct 24, 2019 0.0550 0.0550 0.0500 0.0500 55,000 +0.00(+0.00%)
Oct 23, 2019 0.0550 0.0550 0.0500 0.0500 761,372 -0.00(-9.09%)
Oct 22, 2019 0.0550 0.0600 0.0550 0.0550 46,450 -0.00(-8.33%)
Oct 21, 2019 0.0600 0.0600 0.0550 0.0600 34,619 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0550 0.0600 81,499 +0.00(+0.00%)
Oct 17, 2019 0.0600 0.0650 0.0600 0.0600 253,628 +0.00(+0.00%)
Oct 16, 2019 0.0600 0.0600 0.0600 0.0600 120,000 +0.00(+0.00%)
Oct 15, 2019 0.0650 0.0700 0.0600 0.0600 383,040 -0.01(-7.69%)
Oct 11, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 10, 2019 0.0700 0.0700 0.0700 0.0700 240,200 +0.00(+0.00%)
Oct 09, 2019 0.0650 0.0800 0.0650 0.0700 1,008,100 +0.01(+7.69%)
Oct 08, 2019 0.0700 0.0700 0.0650 0.0650 190,000 -0.01(-7.14%)
Oct 07, 2019 0.0700 0.0700 0.0650 0.0700 168,500 +0.00(+0.00%)
Oct 04, 2019 0.0650 0.0700 0.0650 0.0700 11,000 +0.01(+7.69%)
Oct 03, 2019 0.0650 0.0650 0.0650 0.0650 93,000 +0.00(+0.00%)
Oct 02, 2019 0.0700 0.0700 0.0650 0.0650 181,650 -0.01(-7.14%)
Oct 01, 2019 0.0750 0.0750 0.0700 0.0700 148,583 -0.00(-6.67%)
Sep 30, 2019 0.0800 0.0800 0.0750 0.0750 80,000 +0.00(+7.14%)
Sep 27, 2019 0.0700 0.0700 0.0700 0.0700 242,900 +0.00(+0.00%)
Sep 26, 2019 0.0700 0.0700 0.0650 0.0700 22,000 +0.00(+0.00%)
Sep 25, 2019 0.0700 0.0700 0.0650 0.0700 580,112 +0.00(+0.00%)
Sep 24, 2019 0.0750 0.0800 0.0700 0.0700 410,900 -0.00(-6.67%)
Sep 23, 2019 0.0850 0.0850 0.0750 0.0750 179,813 -0.01(-16.67%)
Sep 20, 2019 0.0950 0.1000 0.0900 0.0900 88,633 -0.01(-5.26%)
Sep 19, 2019 0.0950 0.1100 0.0900 0.0950 512,300 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1050 0.0900 0.0950 77,075 -0.01(-5.00%)
Sep 17, 2019 0.1000 0.1050 0.0950 0.1000 214,050 +0.00(+0.00%)
Sep 16, 2019 0.1100 0.1100 0.0950 0.1000 329,500 -0.00(-4.76%)
Sep 13, 2019 0.0850 0.1050 0.0850 0.1050 1,275,395 +0.02(+31.25%)
Sep 12, 2019 0.0650 0.0800 0.0650 0.0800 158,800 +0.01(+14.29%)
Sep 11, 2019 0.0700 0.0700 0.0700 0.0700 41,631 +0.01(+7.69%)
Sep 10, 2019 0.0750 0.0750 0.0650 0.0650 208,384 -0.01(-7.14%)
Sep 09, 2019 0.0700 0.0750 0.0700 0.0700 161,400 +0.00(+0.00%)
Sep 06, 2019 0.0750 0.0750 0.0650 0.0700 324,700 -0.00(-6.67%)
Sep 05, 2019 0.0800 0.0800 0.0700 0.0750 276,285 -0.01(-11.76%)
Sep 04, 2019 0.0850 0.0900 0.0800 0.0850 267,000 -0.00(-5.56%)
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.