Skip to main content
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 (%)
May 31, 2019 0.1550 0.1550 0.1350 0.1450 637,035 -0.02(-12.12%)
May 30, 2019 0.1800 0.1950 0.1650 0.1650 1,092,516 -0.01(-5.71%)
May 29, 2019 0.1800 0.1950 0.1650 0.1750 701,650 -0.01(-2.78%)
May 28, 2019 0.1600 0.2100 0.1350 0.1800 6,571,636 +0.02(+12.50%)
May 27, 2019 0.1300 0.1600 0.1300 0.1600 2,234,855 +0.05(+45.45%)
May 24, 2019 0.1150 0.1250 0.1100 0.1100 1,039,470 +0.01(+4.76%)
May 23, 2019 0.0900 0.1100 0.0850 0.1050 1,727,753 +0.01(+16.67%)
May 22, 2019 0.0750 0.1000 0.0750 0.0900 1,376,991 +0.00(+5.88%)
May 21, 2019 0.0650 0.0850 0.0650 0.0850 2,423,416 +0.03(+41.67%)
May 17, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 16, 2019 0.0700 0.0700 0.0650 0.0650 1,309,165 -0.01(-13.33%)
May 15, 2019 0.0650 0.0750 0.0600 0.0750 2,388,301 +0.01(+25.00%)
May 14, 2019 0.0700 0.0750 0.0600 0.0600 1,368,558 -0.01(-14.29%)
May 13, 2019 0.0650 0.0700 0.0650 0.0700 4,126,035 +0.02(+40.00%)
May 10, 2019 0.0550 0.0550 0.0500 0.0500 121,150 -0.00(-9.09%)
May 09, 2019 0.0500 0.0600 0.0500 0.0550 113,500 +0.00(+0.00%)
May 08, 2019 0.0550 0.0550 0.0500 0.0550 136,290 +0.00(+0.00%)
May 07, 2019 0.0600 0.0700 0.0550 0.0550 1,523,200 +0.00(+0.00%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 14,300 -0.00(-8.33%)
May 03, 2019 0.0550 0.0650 0.0550 0.0600 818,725 +0.00(+9.09%)
May 02, 2019 0.0600 0.0600 0.0500 0.0550 624,900 -0.00(-8.33%)
May 01, 2019 0.0600 0.0600 0.0600 0.0600 65,500 +0.00(+9.09%)
Apr 30, 2019 0.0750 0.0750 0.0550 0.0550 667,143 -0.01(-15.38%)
Apr 29, 2019 0.0750 0.0750 0.0650 0.0650 9,400 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0650 102,000 -0.01(-7.14%)
Apr 25, 2019 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
Apr 24, 2019 0.0750 0.0750 0.0750 0.0750 8,166 +0.00(+0.00%)
Apr 23, 2019 0.0750 0.0800 0.0750 0.0750 91,674 +0.00(+0.00%)
Apr 22, 2019 0.0750 0.0750 0.0750 0.0750 105,000 +0.00(+7.14%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0700 0.0750 0.0700 0.0700 62,073 +0.00(+0.00%)
Apr 16, 2019 0.0750 0.0750 0.0700 0.0700 56,000 -0.00(-6.67%)
Apr 15, 2019 0.0750 0.0750 0.0750 0.0750 172,999 +0.00(+7.14%)
Apr 12, 2019 0.0750 0.0750 0.0700 0.0700 68,860 +0.00(+0.00%)
Apr 11, 2019 0.0750 0.0750 0.0700 0.0700 567,475 -0.01(-17.65%)
Apr 10, 2019 0.0750 0.0850 0.0700 0.0850 649,027 +0.01(+13.33%)
Apr 09, 2019 0.0850 0.0850 0.0750 0.0750 354,945 -0.01(-11.76%)
Apr 08, 2019 0.0850 0.0850 0.0800 0.0850 235,882 +0.00(+0.00%)
Apr 05, 2019 0.0750 0.0850 0.0750 0.0850 93,999 +0.01(+6.25%)
Apr 04, 2019 0.0800 0.0850 0.0750 0.0800 330,626 -0.01(-11.11%)
Apr 03, 2019 0.0850 0.0900 0.0850 0.0900 696,807 +0.00(+5.88%)
Apr 02, 2019 0.0900 0.0950 0.0800 0.0850 1,803,002 +0.01(+13.33%)
Apr 01, 2019 0.0650 0.0800 0.0650 0.0750 483,095 +0.01(+25.00%)
Mar 29, 2019 0.0650 0.0650 0.0550 0.0600 315,050 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 358,255 -0.01(-7.69%)
Mar 27, 2019 0.0650 0.0650 0.0600 0.0650 81,000 +0.00(+0.00%)
Mar 26, 2019 0.0650 0.0650 0.0650 0.0650 97,000 +0.00(+0.00%)
Mar 25, 2019 0.0650 0.0650 0.0650 0.0650 107,000 +0.00(+0.00%)
Mar 22, 2019 0.0650 0.0700 0.0600 0.0650 55,475 -0.01(-7.14%)
Mar 21, 2019 0.0800 0.0800 0.0700 0.0700 60,135 -0.00(-6.67%)
Mar 20, 2019 0.0750 0.0750 0.0750 0.0750 8,700 +0.00(+0.00%)
Mar 19, 2019 0.0650 0.0800 0.0650 0.0750 167,999 +0.00(+0.00%)
Mar 18, 2019 0.0700 0.0750 0.0650 0.0750 177,288 +0.01(+15.38%)
Mar 15, 2019 0.0600 0.0650 0.0600 0.0650 51,000 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.0700 0.0650 0.0650 72,600 -0.01(-7.14%)
Mar 12, 2019 0.0700 0.0700 0.0650 0.0700 39,000 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+7.69%)
Mar 08, 2019 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+8.33%)
Mar 07, 2019 0.0600 0.0600 0.0600 0.0600 91,400 -0.01(-7.69%)
Mar 06, 2019 0.0700 0.0700 0.0650 0.0650 46,538 +0.00(+0.00%)
Mar 05, 2019 0.0650 0.0650 0.0650 0.0650 27,842 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0650 0.0550 0.0650 42,000 +0.00(+0.00%)
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.