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 (%)
Jul 31, 2019 0.1000 0.1150 0.0950 0.1000 850,334 +0.01(+5.26%)
Jul 30, 2019 0.0900 0.1000 0.0900 0.0950 142,776 +0.00(+0.00%)
Jul 29, 2019 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Jul 26, 2019 0.1000 0.1000 0.0950 0.0950 150,000 -0.01(-9.52%)
Jul 25, 2019 0.1000 0.1100 0.1000 0.1050 270,003 +0.00(+0.00%)
Jul 24, 2019 0.1000 0.1050 0.1000 0.1050 345,500 -0.01(-4.55%)
Jul 23, 2019 0.1100 0.1100 0.1050 0.1100 158,764 +0.00(+0.00%)
Jul 22, 2019 0.1300 0.1300 0.1050 0.1100 540,722 -0.01(-8.33%)
Jul 19, 2019 0.1300 0.1300 0.1200 0.1200 64,000 -0.01(-7.69%)
Jul 18, 2019 0.1100 0.1350 0.1100 0.1300 894,166 +0.01(+13.04%)
Jul 17, 2019 0.1000 0.1150 0.1000 0.1150 139,150 +0.01(+15.00%)
Jul 16, 2019 0.1200 0.1200 0.1000 0.1000 1,405,484 -0.03(-23.08%)
Jul 15, 2019 0.1300 0.1300 0.1150 0.1300 393,650 -0.01(-10.34%)
Jul 12, 2019 0.1450 0.1500 0.1450 0.1450 53,158 +0.00(+0.00%)
Jul 11, 2019 0.1550 0.1550 0.1450 0.1450 281,769 -0.01(-3.33%)
Jul 10, 2019 0.1750 0.1750 0.1500 0.1500 601,050 -0.02(-14.29%)
Jul 09, 2019 0.1650 0.1750 0.1600 0.1750 455,679 +0.01(+9.37%)
Jul 08, 2019 0.1750 0.1750 0.1600 0.1600 345,183 -0.01(-5.88%)
Jul 05, 2019 0.1700 0.1700 0.1700 0.1700 94,028 -0.01(-5.56%)
Jul 04, 2019 0.1700 0.1800 0.1700 0.1800 132,500 +0.01(+5.88%)
Jul 03, 2019 0.1750 0.1750 0.1650 0.1700 193,913 +0.01(+3.03%)
Jul 02, 2019 0.1650 0.1750 0.1600 0.1650 566,377 -0.03(-15.38%)
Jun 28, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 27, 2019 0.1850 0.1950 0.1650 0.1900 2,212,567 -0.04(-15.56%)
Jun 26, 2019 0.2200 0.2300 0.2100 0.2250 1,748,086 +0.03(+15.38%)
Jun 25, 2019 0.1950 0.2000 0.1850 0.1950 688,644 +0.01(+2.63%)
Jun 24, 2019 0.1850 0.2100 0.1800 0.1900 1,364,284 +0.02(+11.76%)
Jun 21, 2019 0.1600 0.1750 0.1600 0.1700 770,429 +0.02(+13.33%)
Jun 20, 2019 0.1550 0.1600 0.1500 0.1500 263,703 -0.01(-3.23%)
Jun 19, 2019 0.1600 0.1600 0.1500 0.1550 163,678 +0.00(+0.00%)
Jun 18, 2019 0.1700 0.1750 0.1550 0.1550 479,989 -0.02(-8.82%)
Jun 17, 2019 0.1700 0.1800 0.1600 0.1700 929,169 +0.02(+13.33%)
Jun 14, 2019 0.1600 0.1650 0.1500 0.1500 100,754 -0.01(-6.25%)
Jun 13, 2019 0.1650 0.1650 0.1550 0.1600 292,231 -0.01(-3.03%)
Jun 12, 2019 0.1500 0.1650 0.1500 0.1650 349,866 +0.02(+13.79%)
Jun 11, 2019 0.1500 0.1500 0.1400 0.1450 86,166 -0.01(-6.45%)
Jun 10, 2019 0.1550 0.1600 0.1500 0.1550 137,165 -0.01(-3.13%)
Jun 07, 2019 0.1400 0.1600 0.1400 0.1600 498,166 +0.02(+18.52%)
Jun 06, 2019 0.1450 0.1450 0.1350 0.1350 34,500 -0.01(-6.90%)
Jun 05, 2019 0.1350 0.1450 0.1350 0.1450 232,620 +0.01(+11.54%)
Jun 04, 2019 0.1250 0.1450 0.1250 0.1300 694,600 -0.01(-3.70%)
Jun 03, 2019 0.1450 0.1450 0.1300 0.1350 323,394 -0.01(-6.90%)
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%)
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.