MENU

Dash Price in Pound Sterling Today: 147.0700

Pound Sterling price of Dash

1 Dash = 147.0700 GBP
Percentage change: -0.04%
0.5 Dash = 73.5350 GBP
0.25 Dash = 36.7675 GBP
0.10 Dash = 14.7070 GBP
0.05 Dash = 7.3535 GBP
Today's High: 150.8100 GBP
Today's Low: 141.1700 GBP
Market Capitalisation: 1,527,119,391 GBP
Volume:
Supply:

Exchange Rate History for DASH To GBP: 2021

January - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

February - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28

March - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

April - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9

Open: 197.4800

High: 196.2500

Low: 193.3500

Close: 0.0000

10

Open: 199.7400

High: 199.7400

Low: 197.9600

Close: 198.9600

11

Open: 207.6200

High: 212.3500

Low: 209.0600

Close: 210.3100

12

Open: 203.0100

High: 206.1300

Low: 203.0700

Close: 213.2600

13

Open: 211.7300

High: 210.9000

Low: 205.1600

Close: 202.3800

14

Open: 212.0000

High: 221.7500

Low: 221.7400

Close: 224.6700

15

Open: 233.2700

High: 231.7300

Low: 221.8900

Close: 221.7700

16

Open: 252.6700

High: 242.5700

Low: 238.9000

Close: 245.2500

17

Open: 268.2200

High: 272.5700

Low: 271.3900

Close: 294.3600

18

Open: 226.2400

High: 215.0800

Low: 205.8900

Close: 217.7000

19

Open: 201.1500

High: 217.7400

Low: 213.2000

Close: 232.9200

20

Open: 216.8800

High: 224.7400

Low: 211.5100

Close: 203.4900

21

Open: 231.1700

High: 227.2300

Low: 220.7600

Close: 233.1300

22

Open: 222.0200

High: 222.3000

Low: 209.9600

Close: 217.2300

23

Open: 185.8200

High: 186.6800

Low: 175.4400

Close: 179.4500

24

Open: 179.9200

High: 178.7000

Low: 174.2600

Close: 182.9900

25

Open: 192.9500

High: 192.5700

Low: 183.4800

Close: 181.7300

26

Open: 196.7400

High: 198.3400

Low: 193.2700

Close: 196.9800

27

Open: 207.5000

High: 208.1900

Low: 205.6300

Close: 208.9200

28

Open: 205.6600

High: 210.3400

Low: 203.5900

Close: 202.4500

29

Open: 202.7000

High: 204.7600

Low: 201.9300

Close: 203.1700

30

Open: 226.6800

High: 231.7600

Low: 215.3900

Close: 215.2400

May - 2021

SunMonTueWedThuFriSat
1

Open: 227.1700

High: 230.3700

Low: 226.6400

Close: 230.8900

2

Open: 225.4400

High: 227.6600

Low: 223.4000

Close: 226.0300

3

Open: 239.2500

High: 242.5700

Low: 230.1500

Close: 231.9400

4

Open: 253.0600

High: 270.0100

Low: 231.7000

Close: 236.4600

5

Open: 292.7800

High: 298.2900

Low: 277.0600

Close: 277.6900

6

Open: 298.8600

High: 295.6100

Low: 278.5400

Close: 272.2200

7

Open: 302.1800

High: 313.1000

Low: 310.7900

Close: 326.1000

8

Open: 290.6500

High: 293.6700

Low: 295.6400

Close: 295.9100

9

Open: 288.0600

High: 279.7100

Low: 277.7000

Close: 278.5900

10

Open: 289.0300

High: 294.2700

Low: 292.1900

Close: 302.8300

11

Open: 279.6700

High: 280.4700

Low: 265.3600

Close: 268.4500

12

Open: 284.1800

High: 301.1400

Low: 287.8800

Close: 293.7700

13

Open: 262.7900

High: 264.9700

Low: 247.2000

Close: 271.2500

14

Open: 271.9900

High: 270.2600

Low: 259.1600

Close: 254.5000

15

Open: 254.2900

High: 256.2600

Low: 248.2200

Close: 254.7500

16

Open: 243.1600

High: 254.8200

Low: 252.0800

Close: 252.0200

17

Open: 205.5200

High: 224.6200

Low: 224.6900

Close: 224.7600

18

Open: 212.6800

High: 223.4300

Low: 218.2600

Close: 217.9900

19

Open: 164.7200

High: 163.4300

Low: 181.3200

Close: 183.6200

20

Open: 153.8800

High: 165.6300

Low: 148.0400

Close: 151.6000

21

Open: 138.1100

High: 155.4900

Low: 151.4700

Close: 154.2700

22

Open: 131.2800

High: 136.6300

Low: 128.0200

Close: 122.8300

23

Open: 97.7300

High: 105.6200

Low: 106.0300

Close: 118.8400

24

Open: 125.2400

High: 126.9300

Low: 117.7900

Close: 118.5400

25

Open: 136.1900

High: 133.5500

Low: 130.2700

Close: 144.9500

26

Open: 146.7100

High: 153.5700

Low: 150.6800

Close: 153.3400

27

Open: 148.4700

High: 149.7100

Low: 142.5800

Close: 142.5600

28

Open: 131.5300

High: 131.5200

Low: 124.8900

Close: 129.5900

29

Open: 128.8400

High: 138.6800

Low: 137.4800

Close: 144.2600

30

Open: 129.8200

High: 133.5800

Low: 131.3200

Close: 130.9200

31

Open: 134.5300

High: 133.8400

Low: 129.2000

Close: 129.0500

June - 2021

SunMonTueWedThuFriSat
1

Open: 131.4200

High: 136.0600

Low: 132.4400

Close: 137.1200

2

Open: 146.5800

High: 146.8900

Low: 137.6700

Close: 137.8600

3

Open: 145.7200

High: 150.2500

Low: 150.4100

Close: 148.0400

4

Open: 134.5800

High: 133.4500

Low: 132.2900

Close: 132.6800

5

Open: 132.8500

High: 132.7700

Low: 130.9600

Close: 140.5400

6

Open: 132.8200

High: 133.5600

Low: 134.5600

Close: 134.9500

7

Open: 133.0100

High: 135.7400

Low: 134.5200

Close: 134.9300

8

Open: 112.8300

High: 118.8900

Low: 117.2000

Close: 116.6200

9

Open: 124.5700

High: 121.2700

Low: 118.0400

Close: 119.9100

10

Open: 120.3000

High: 124.8400

Low: 120.5100

Close: 122.3100

11

Open: 120.1900

High: 122.7900

Low: 121.0700

Close: 120.7600

12

Open: 115.1700

High: 116.7400

Low: 111.5600

Close: 112.3800

13

Open: 112.2700

High: 113.2400

Low: 112.3900

Close: 112.8400

14

Open: 124.4400

High: 124.1200

Low: 119.9000

Close: 121.6100

15

Open: 122.0200

High: 124.5300

Low: 123.9900

Close: 124.6000

16

Open: 118.5000

High: 119.5500

Low: 121.7600

Close: 122.6100

17

Open: 122.6700

High: 122.8200

Low: 123.4000

Close: 124.4300

18

Open: 112.3200

High: 117.1200

Low: 116.4400

Close: 117.3900

19

Open: 112.9500

High: 115.2500

Low: 115.0600

Close: 116.0500

20

Open: 106.1300

High: 105.4200

Low: 105.5500

Close: 111.6600

21

Open: 95.8600

High: 97.2700

Low: 96.6000

Close: 101.3600

22

Open: 84.1800

High: 80.9900

Low: 83.7400

Close: 88.8900

23

Open: 89.8400

High: 92.3200

Low: 90.7000

Close: 91.7700

24

Open: 93.4100

High: 93.7600

Low: 90.1100

Close: 90.7400

25

Open: 88.7300

High: 89.3600

Low: 89.4400

Close: 91.5700

26

Open: 86.3500

High: 87.9000

Low: 83.0600

Close: 88.1600

27

Open: 87.7500

High: 88.7000

Low: 87.9300

Close: 89.5500

28

Open: 95.6500

High: 92.2800

Low: 90.5500

Close: 90.6600

29

Open: 103.5700

High: 106.5000

Low: 100.5200

Close: 99.9700

30

Open: 98.7500

High: 103.6600

Low: 98.2700

Close: 100.0500

July - 2021

SunMonTueWedThuFriSat
1

Open: 99.6100

High: 99.7500

Low: 97.2700

Close: 97.7900

2

Open: 96.6400

High: 96.3400

Low: 94.9700

Close: 96.1800

3

Open: 100.3600

High: 100.9500

Low: 100.5200

Close: 97.6600

4

Open: 102.1900

High: 101.9700

Low: 101.4200

Close: 101.1000

5

Open: 95.8900

High: 95.9900

Low: 97.4300

Close: 97.7200

6

Open: 97.8200

High: 97.7500

Low: 96.6300

Close: 98.5900

7

Open: 99.0600

High: 100.1500

Low: 99.6900

Close: 99.5500

8

Open: 93.3900

High: 93.4500

Low: 91.8200

Close: 94.7000

9

Open: 94.3700

High: 93.9200

Low: 90.4000

Close: 91.3800

10

Open: 91.7000

High: 92.1500

Low: 90.7300

Close: 91.6400

11

Open: 92.6500

High: 92.8300

Low: 91.3000

Close: 90.3800

12

Open: 94.2300

High: 95.2500

Low: 94.6700

Close: 96.5900

13

Open: 90.1200

High: 91.0600

Low: 90.6800

Close: 90.1900

14

Open: 89.0800

High: 89.4400

Low: 85.3700

Close: 85.4200

15

Open: 86.1500

High: 86.5100

Low: 85.2000

Close: 86.6500

16

Open: 86.4400

High: 85.8100

Low: 84.8900

Close: 87.7200

17

Open: 85.0900

High: 85.4400

Low: 84.0500

Close: 84.7800

18

Open: 84.6700

High: 87.1800

Low: 87.1000

Close: 87.4000

19

Open: 97.6500

High: 99.0200

Low: 83.1100

Close: 84.5300

20

Open: 89.1800

High: 88.1100

Low: 86.4100

Close: 90.4000

21

Open: 106.0300

High: 106.7100

Low: 102.3400

Close: 101.9000

22

Open: 105.1800

High: 104.0300

Low: 103.4300

Close: 103.7200

23

Open: 102.1600

High: 103.5100

Low: 101.9400

Close: 104.6900

24

Open: 104.0900

High: 105.5000

Low: 104.9300

Close: 107.8300

25

Open: 100.7900

High: 102.6100

Low: 102.3000

Close: 102.4200

26

Open: 111.4400

High: 113.0800

Low: 109.4300

Close: 111.8400

27

Open: 105.0400

High: 106.8800

Low: 101.3500

Close: 100.8300

28

Open: 112.0300

High: 112.0700

Low: 109.1300

Close: 109.7400

29

Open: 111.7200

High: 112.3400

Low: 107.6300

Close: 108.1600

30

Open: 112.0500

High: 111.6000

Low: 111.8300

Close: 117.0100

31

Open: 116.9900

High: 117.7600

Low: 117.4000

Close: 116.9700

August - 2021

SunMonTueWedThuFriSat
1

Open: 120.3600

High: 121.3400

Low: 120.8000

Close: 121.1700

2

Open: 117.3300

High: 116.2700

Low: 114.9400

Close: 118.4600

3

Open: 112.3100

High: 113.9500

Low: 111.6900

Close: 112.3000

4

Open: 114.3300

High: 113.3900

Low: 108.8700

Close: 110.9200

5

Open: 115.8600

High: 116.7400

Low: 112.0300

Close: 116.1000

6

Open: 118.9800

High: 118.0200

Low: 116.2500

Close: 116.7600

7

Open: 123.2200

High: 123.9700

Low: 120.3500

Close: 119.9400

8

Open: 119.1600

High: 122.5600

Low: 120.4100

Close: 123.0400

9

Open: 123.2900

High: 122.0000

Low: 116.0800

Close: 115.3000

10

Open: 124.8300

High: 127.2400

Low: 124.7700

Close: 127.0500

11

Open: 132.2600

High: 133.6200

Low: 131.7600

Close: 131.8600

12

Open: 125.8800

High: 129.0000

Low: 130.6100

Close: 128.4100

13

Open: 133.3800

High: 135.9900

Low: 135.6800

Close: 134.6600

14

Open: 143.0000

High: 142.9600

Low: 138.1000

Close: 143.3900

15

Open: 145.6500

High: 143.3400

Low: 138.8500

Close: 141.2200

16

Open: 149.2300

High: 154.6700

Low: 151.1100

Close: 152.5100

17

Open: 146.5600

High: 152.2400

Low: 144.8200

Close: 144.5600

18

Open: 144.5400

High: 143.4400

Low: 142.4400

Close: 145.3100

19

Open: 151.9500

High: 149.2300

Low: 146.4100

Close: 148.9200

20

Open: 171.9400

High: 172.3700

Low: 161.4300

Close: 162.8300

21

Open: 176.9700

High: 178.9500

Low: 168.7200

Close: 169.4200

22

Open: 173.7100

High: 174.8700

Low: 175.2000

Close: 174.6200

23

Open: 200.1800

High: 206.4900

Low: 200.5300

Close: 203.5500

24

Open: 186.2900

High: 196.8600

Low: 195.5900

Close: 196.9800

25

Open: 183.3700

High: 182.5000

Low: 175.5200

Close: 186.5000

26

Open: 173.5300

High: 176.9800

Low: 175.6700

Close: 179.7300

27

Open: 174.8000

High: 175.1000

Low: 168.0100

Close: 167.5800

28

Open: 172.4200

High: 174.3600

Low: 172.4200

Close: 172.9200

29

Open: 168.8200

High: 173.3800

Low: 173.2800

Close: 173.3600

30

Open: 162.9700

High: 163.6100

Low: 162.9100

Close: 162.6300

31

Open: 164.1800

High: 165.0900

Low: 162.3900

Close: 157.5900

September - 2021

SunMonTueWedThuFriSat
1

Open: 171.7700

High: 172.1400

Low: 164.3900

Close: 164.9900

2

Open: 173.1600

High: 177.5800

Low: 174.5600

Close: 174.6600

3

Open: 179.0300

High: 178.8500

Low: 172.4200

Close: 172.9300

4

Open: 181.5800

High: 182.1900

Low: 180.9200

Close: 182.3200

5

Open: 184.9800

High: 186.3600

Low: 182.2900

Close: 181.4600

6

Open: 184.7700

High: 186.5000

Low: 188.8600

Close: 189.0500

7

Open: 149.0300

High: 170.0100

Low: 168.9800

Close: 180.2800

8

Open: 145.6000

High: 145.9800

Low: 137.8000

Close: 141.9100

9

Open: 148.5300

High: 148.5100

Low: 145.5600

Close: 148.9800

10

Open: 140.1500

High: 146.8400

Low: 147.3300

Close: 154.3800

11

Open: 145.7200

High: 146.5500

Low: 142.3900

Close: 144.3800

12

Open: 147.7100

High: 148.1400

Low: 141.8700

Close: 140.2400

13

Open: 139.9100

High: 150.6900

Low: 136.7300

Close: 141.5100

14

Open: 146.7100

High: 144.8700

Low: 144.0900

Close: 143.9100

15

Open: 151.2300

High: 149.6000

Low: 147.8000

Close: 148.5900

16

Open: 153.3000

High: 154.4500

Low: 153.6800

Close: 156.0000

17

Open: 146.0700

High: 146.1000

Low: 144.8800

Close: 149.8500

18

Open: 147.9900

High: 148.9800

Low: 148.4600

Close: 148.8400

19

Open: 144.2600

High: 143.5600

Low: 145.4000

Close: 145.9800

20

Open: 130.6300

High: 132.9700

Low: 129.5400

Close: 132.4000

21

Open: 126.8600

High: 128.4800

Low: 127.3500

Close: 126.0100

22

Open: 125.1800

High: 123.2200

Low: 120.8200

Close: 120.4200

23

Open: 132.2200

High: 133.0400

Low: 127.6500

Close: 128.1700

24

Open: 118.8800

High: 121.1400

Low: 119.4400

Close: 132.8800

25

Open: 121.5300

High: 121.9800

Low: 119.4100

Close: 122.0600

26

Open: 120.4600

High: 119.6600

Low: 111.9100

Close: 116.9800

27

Open: 116.4000

High: 119.3700

Low: 118.4200

Close: 119.7100

28

Open: 112.7800

High: 115.7300

Low: 112.5600

Close: 113.2300

29

Open: 115.5200

High: 117.6000

Low: 114.4800

Close: 114.5000

30

Open: 119.4700

High: 118.9900

Low: 117.4600

Close: 117.6300

October - 2021

SunMonTueWedThuFriSat
1

Open: 128.1100

High: 130.1700

Low: 126.3100

Close: 124.2100

2

Open: 132.8800

High: 132.3500

Low: 128.2600

Close: 128.4900

3

Open: 130.3600

High: 132.3000

Low: 129.1900

Close: 131.2700

4

Open: 126.1200

High: 128.5200

Low: 126.6600

Close: 127.3300

5

Open: 127.9600

High: 130.5800

Low: 128.3900

Close: 128.4500

6

Open: 136.3300

High: 136.0600

Low: 127.1100

Close: 132.3300

7

Open: 140.1300

High: 142.6100

Low: 142.3800

Close: 137.4000

8

Open: 139.9900

High: 141.2600

Low: 141.0100

Close: 140.1600

9

Open: 141.2000

High: 142.3200

Low: 139.1700

Close: 140.6400

10

Open: 141.6600

High: 141.7500

Low: 141.4500

Close: 141.9100

11

Open: 137.5800

High: 138.6500

Low: 138.2500

Close: 137.1200

12

Open: 130.0400

High: 131.0300

Low: 127.1700

Close: 129.6900

13

Open: 131.5000

High: 131.6200

Low: 128.4200

Close: 129.9100

14

Open: 137.2100

High: 137.7000

Low: 134.9700

Close: 134.8600

15

Open: 137.1900

High: 136.2200

Low: 133.9500

Close: 137.6600

16

Open: 141.1000

High: 143.5900

Low: 141.0400

Close: 141.6000

17

Open: 135.9200

High: 138.9000

Low: 139.0300

Close: 139.3600

18

Open: 135.3500

High: 136.0100

Low: 136.3500

Close: 137.4900

19

Open: 137.3600

High: 138.5500

Low: 137.8600

Close: 138.2900

20

Open: 144.9800

High: 144.1100

Low: 138.5000

Close: 137.7700

21

Open: 143.5100

High: 148.2600

Low: 146.6900

Close: 145.9900

22
23
24
25
26
27
28
29
30
31

November - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2021 | 2020 | 2019 | 2018