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 (%)
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%)
Mar 01, 2019 0.0650 0.0650 0.0600 0.0650 181,500 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0650 0.0550 0.0650 164,144 +0.01(+8.33%)
Feb 27, 2019 0.0700 0.0700 0.0600 0.0600 506,688 -0.01(-14.29%)
Feb 26, 2019 0.0800 0.0800 0.0700 0.0700 405,933 -0.01(-12.50%)
Feb 25, 2019 0.0800 0.0950 0.0700 0.0800 912,459 +0.00(+0.00%)
Feb 22, 2019 0.0650 0.0850 0.0650 0.0800 315,414 +0.01(+23.08%)
Feb 21, 2019 0.0750 0.0750 0.0600 0.0650 91,450 -0.01(-7.14%)
Feb 20, 2019 0.0550 0.0900 0.0550 0.0700 1,331,017 +0.02(+40.00%)
Feb 19, 2019 0.0500 0.0600 0.0500 0.0500 847,350 +0.01(+11.11%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 14, 2019 0.0450 0.0450 0.0400 0.0400 15,657 -0.00(-11.11%)
Feb 13, 2019 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Feb 12, 2019 0.0450 0.0450 0.0450 0.0450 268,124 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0500 0.0450 0.0450 355,200 -0.01(-10.00%)
Feb 08, 2019 0.0400 0.0500 0.0400 0.0500 517,300 +0.01(+42.86%)
Feb 07, 2019 0.0400 0.0400 0.0350 0.0350 60,000 -0.00(-12.50%)
Feb 06, 2019 0.0400 0.0400 0.0400 0.0400 96,800 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0450 0.0400 0.0400 114,615 -0.00(-11.11%)
Feb 04, 2019 0.0400 0.0450 0.0400 0.0450 33,433 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0500 0.0450 0.0450 197,000 +0.00(+0.00%)
Jan 31, 2019 0.0450 0.0450 0.0450 0.0450 117,001 +0.00(+0.00%)
Jan 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0450 0.0450 241,000 -0.01(-18.18%)
Jan 25, 2019 0.0500 0.0550 0.0500 0.0550 14,500 +0.00(+10.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0550 0.0450 0.0500 62,000 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0500 0.0500 138,928 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0550 0.0500 0.0500 65,089 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 37,020 -0.00(-9.09%)
Jan 16, 2019 0.0500 0.0550 0.0500 0.0550 72,288 +0.00(+10.00%)
Jan 15, 2019 0.0650 0.0650 0.0500 0.0500 93,500 -0.00(-9.09%)
Jan 14, 2019 0.0550 0.0650 0.0550 0.0550 122,000 -0.00(-8.33%)
Jan 11, 2019 0.0550 0.0600 0.0550 0.0600 40,900 +0.00(+0.00%)
Jan 10, 2019 0.0650 0.0650 0.0550 0.0600 133,350 -0.01(-7.69%)
Jan 09, 2019 0.0750 0.0750 0.0650 0.0650 129,220 -0.01(-7.14%)
Jan 08, 2019 0.0700 0.0750 0.0650 0.0700 132,800 -0.00(-6.67%)
Jan 07, 2019 0.0650 0.0750 0.0550 0.0750 338,398 +0.01(+15.38%)
Jan 04, 2019 0.0600 0.0650 0.0600 0.0650 26,000 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0650 0.0500 0.0650 108,000 -0.01(-7.14%)
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.