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 (%)
Feb 11, 2021 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Feb 10, 2021 0.2900 0.2900 0.2450 0.2550 673,442 -0.03(-10.53%)
Feb 09, 2021 0.2900 0.2950 0.2750 0.2850 1,059,327 +0.00(+1.79%)
Feb 08, 2021 0.2650 0.2850 0.2550 0.2800 3,108,167 +0.05(+21.74%)
Feb 05, 2021 0.2300 0.2400 0.2300 0.2300 435,139 +0.00(+0.00%)
Feb 04, 2021 0.2400 0.2400 0.2200 0.2300 248,010 -0.00(-2.13%)
Feb 03, 2021 0.2350 0.2400 0.2200 0.2350 666,976 +0.00(+2.17%)
Feb 02, 2021 0.2150 0.2400 0.2150 0.2300 824,378 +0.02(+9.52%)
Feb 01, 2021 0.2300 0.2300 0.1950 0.2100 675,773 -0.01(-4.55%)
Jan 29, 2021 0.2600 0.2650 0.2150 0.2200 3,336,871 +0.00(+0.00%)
Jan 28, 2021 0.1850 0.2300 0.1850 0.2200 1,405,587 +0.02(+12.82%)
Jan 27, 2021 0.1950 0.2000 0.1850 0.1950 697,732 -0.01(-4.88%)
Jan 26, 2021 0.2100 0.2200 0.1950 0.2050 708,994 -0.02(-8.89%)
Jan 25, 2021 0.2450 0.2600 0.2200 0.2250 1,106,535 -0.01(-4.26%)
Jan 22, 2021 0.2100 0.2400 0.2100 0.2350 1,683,239 +0.03(+17.50%)
Jan 21, 2021 0.1900 0.2000 0.1800 0.2000 1,980,257 -0.02(-9.09%)
Jan 20, 2021 0.2350 0.2400 0.2100 0.2200 1,417,785 -0.03(-12.00%)
Jan 19, 2021 0.2450 0.2600 0.2450 0.2500 440,165 +0.00(+0.00%)
Jan 18, 2021 0.2600 0.2600 0.2400 0.2500 484,507 -0.01(-1.96%)
Jan 15, 2021 0.2700 0.2700 0.2450 0.2550 926,957 -0.03(-8.93%)
Jan 14, 2021 0.2800 0.2900 0.2750 0.2800 937,852 +0.01(+3.70%)
Jan 13, 2021 0.2800 0.3000 0.2600 0.2700 750,492 -0.01(-3.57%)
Jan 12, 2021 0.2600 0.2850 0.2450 0.2800 1,779,376 +0.04(+14.29%)
Jan 11, 2021 0.2500 0.2700 0.2250 0.2450 3,719,280 -0.05(-16.95%)
Jan 08, 2021 0.3300 0.3550 0.2800 0.2950 6,016,342 -0.03(-7.81%)
Jan 07, 2021 0.3200 0.3600 0.3000 0.3200 5,177,654 +0.02(+6.67%)
Jan 06, 2021 0.3350 0.3350 0.2750 0.3000 2,729,741 -0.02(-6.25%)
Jan 05, 2021 0.2800 0.3400 0.2650 0.3200 2,872,417 +0.04(+16.36%)
Jan 04, 2021 0.3700 0.3700 0.2700 0.2750 4,995,136 -0.09(-25.68%)
Dec 31, 2020 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 30, 2020 0.3500 0.4000 0.3200 0.4000 5,721,964 +0.09(+29.03%)
Dec 29, 2020 0.3000 0.3150 0.2550 0.3100 5,163,374 +0.07(+29.17%)
Dec 24, 2020 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Dec 23, 2020 0.3300 0.3350 0.2500 0.2550 2,662,729 -0.06(-19.05%)
Dec 22, 2020 0.3350 0.4550 0.3150 0.3150 6,091,074 +0.01(+1.61%)
Dec 21, 2020 0.1900 0.3200 0.1900 0.3100 3,993,774 +0.12(+63.16%)
Dec 18, 2020 0.1750 0.1900 0.1700 0.1900 2,784,851 +0.01(+2.70%)
Dec 17, 2020 0.1500 0.2000 0.1500 0.1850 11,082,005 +0.05(+37.04%)
Dec 16, 2020 0.1450 0.1500 0.1300 0.1350 2,504,691 +0.01(+8.00%)
Dec 15, 2020 0.1150 0.1450 0.1100 0.1250 2,532,164 +0.01(+8.70%)
Dec 14, 2020 0.1150 0.1200 0.1100 0.1150 506,997 +0.01(+4.55%)
Dec 11, 2020 0.1200 0.1200 0.1100 0.1100 143,070 -0.01(-4.35%)
Dec 10, 2020 0.1200 0.1200 0.1100 0.1150 60,113 +0.00(+0.00%)
Dec 09, 2020 0.1250 0.1350 0.1100 0.1150 1,260,450 -0.00(-4.17%)
Dec 08, 2020 0.1250 0.1300 0.1200 0.1200 386,984 -0.01(-4.00%)
Dec 07, 2020 0.1250 0.1250 0.1100 0.1250 445,600 +0.01(+8.70%)
Dec 04, 2020 0.1250 0.1250 0.1100 0.1150 342,036 -0.01(-8.00%)
Dec 03, 2020 0.1250 0.1250 0.1200 0.1250 71,500 +0.01(+4.17%)
Dec 02, 2020 0.1200 0.1200 0.1000 0.1200 663,198 +0.00(+0.00%)
Dec 01, 2020 0.1400 0.1450 0.1200 0.1200 410,370 -0.02(-14.29%)
Nov 30, 2020 0.1350 0.1500 0.1350 0.1400 670,200 +0.03(+21.74%)
Nov 27, 2020 0.1100 0.1200 0.1100 0.1150 447,812 +0.01(+4.55%)
Nov 26, 2020 0.1200 0.1200 0.1100 0.1100 1,226,500 -0.03(-18.52%)
Nov 25, 2020 0.1600 0.1600 0.1300 0.1350 1,073,624 -0.02(-15.62%)
Nov 24, 2020 0.1600 0.1700 0.1400 0.1600 2,099,190 +0.02(+14.29%)
Nov 23, 2020 0.1100 0.1450 0.1100 0.1400 1,808,795 +0.04(+33.33%)
Nov 20, 2020 0.1100 0.1250 0.1050 0.1050 804,428 +0.00(+0.00%)
Nov 19, 2020 0.1100 0.1200 0.0950 0.1050 735,400 -0.01(-4.55%)
Nov 18, 2020 0.1000 0.1200 0.0900 0.1100 2,078,683 +0.01(+15.79%)
Nov 17, 2020 0.0850 0.1050 0.0850 0.0950 1,191,958 +0.01(+11.76%)
Nov 16, 2020 0.0750 0.0850 0.0750 0.0850 214,750 +0.01(+6.25%)
Nov 13, 2020 0.0850 0.0850 0.0750 0.0800 17,000 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.0800 0.0800 0.0800 423,500 +0.01(+23.08%)
Nov 11, 2020 0.0700 0.0700 0.0650 0.0650 499,600 -0.01(-7.14%)
Nov 10, 2020 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Nov 09, 2020 0.0750 0.0750 0.0700 0.0700 67,316 -0.00(-6.67%)
Nov 06, 2020 0.0900 0.0900 0.0750 0.0750 335,606 -0.01(-16.67%)
Nov 05, 2020 0.0800 0.0900 0.0800 0.0900 444,320 +0.01(+20.00%)
Nov 04, 2020 0.0750 0.0750 0.0750 0.0750 92,070 +0.00(+0.00%)
Nov 03, 2020 0.0750 0.0750 0.0750 0.0750 43,000 -0.01(-6.25%)
Nov 02, 2020 0.0800 0.0800 0.0800 0.0800 10,060 +0.00(+0.00%)
Oct 30, 2020 0.0750 0.0800 0.0750 0.0800 49,699 +0.01(+6.67%)
Oct 29, 2020 0.0800 0.0800 0.0750 0.0750 51,300 -0.01(-6.25%)
Oct 28, 2020 0.0900 0.0900 0.0800 0.0800 70,400 -0.01(-11.11%)
Oct 27, 2020 0.0800 0.0900 0.0800 0.0900 262,600 +0.01(+12.50%)
Oct 26, 2020 0.0750 0.0800 0.0750 0.0800 34,000 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2020 0.0800 0.0800 0.0800 0.0800 147,572 +0.00(+0.00%)
Oct 20, 2020 0.0700 0.0800 0.0700 0.0800 44,499 +0.01(+14.29%)
Oct 19, 2020 0.0700 0.0700 0.0700 430 +0.00(+0.00%)
Oct 16, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Oct 15, 2020 0.0700 0.0700 0.0700 320 +0.00(+0.00%)
Oct 14, 2020 0.0750 0.0750 0.0650 0.0700 119,500 -0.00(-6.67%)
Oct 13, 2020 0.0750 0.0750 0.0750 0.0750 65,538 +0.00(+0.00%)
Oct 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 08, 2020 0.0850 0.0850 0.0750 0.0750 66,000 -0.01(-11.76%)
Oct 07, 2020 0.0750 0.0850 0.0750 0.0850 193,100 +0.01(+13.33%)
Oct 06, 2020 0.0750 0.0750 0.0750 0.0750 78,792 +0.00(+0.00%)
Oct 05, 2020 0.0750 0.0750 0.0750 0.0750 115,700 +0.00(+0.00%)
Sep 29, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 28, 2020 0.0750 0.0750 0.0700 0.0700 26,000 -0.00(-6.67%)
Sep 25, 2020 0.0700 0.0750 0.0700 0.0750 46,500 +0.01(+15.38%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Sep 23, 2020 0.0650 0.0700 0.0650 0.0700 85,400 +0.00(+0.00%)
Sep 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 18, 2020 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Sep 17, 2020 0.0750 0.0750 0.0750 0.0750 118,000 +0.00(+0.00%)
Sep 16, 2020 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Sep 15, 2020 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Sep 14, 2020 0.0750 0.0750 0.0700 0.0750 33,000 +0.00(+0.00%)
Sep 11, 2020 0.0750 0.0750 0.0750 0.0750 20,350 +0.00(+0.00%)
Sep 10, 2020 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Sep 09, 2020 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Sep 08, 2020 0.0800 0.0800 0.0750 0.0750 34,200 +0.00(+0.00%)
Sep 04, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 03, 2020 0.0750 0.0800 0.0750 0.0800 32,500 +0.01(+6.67%)
Sep 02, 2020 0.0750 0.0750 0.0750 0.0750 61,810 -0.01(-6.25%)
Sep 01, 2020 0.0750 0.0800 0.0700 0.0800 60,500 +0.01(+6.67%)
Aug 31, 2020 0.0750 0.0750 0.0750 0.0750 59,640 +0.00(+0.00%)
Aug 28, 2020 0.0750 0.0800 0.0750 0.0750 100,000 -0.01(-6.25%)
Aug 27, 2020 0.0800 0.0800 0.0800 0.0800 19,220 +0.00(+0.00%)
Aug 26, 2020 0.0800 0.0800 0.0800 0.0800 51,400 +0.00(+0.00%)
Aug 25, 2020 0.0800 0.0800 0.0800 0.0800 102,500 +0.00(+0.00%)
Aug 24, 2020 0.0750 0.0800 0.0750 0.0800 55,677 +0.00(+0.00%)
Aug 21, 2020 0.0850 0.0850 0.0800 0.0800 161,103 -0.01(-5.88%)
Aug 20, 2020 0.0850 0.0850 0.0850 0.0850 5,009 -0.00(-5.56%)
Aug 18, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 17, 2020 0.1000 0.1050 0.0950 0.0950 22,000 -0.01(-9.52%)
Aug 14, 2020 0.1050 0.1050 0.1050 0.1050 700 +0.00(+5.00%)
Aug 13, 2020 0.0950 0.1000 0.0950 0.1000 30,200 +0.01(+5.26%)
Aug 12, 2020 0.0950 0.0950 0.0950 0.0950 7,004 +0.00(+0.00%)
Aug 11, 2020 0.0950 0.0950 0.0950 0.0950 15,308 -0.01(-5.00%)
Aug 10, 2020 0.0900 0.1000 0.0900 0.1000 53,600 +0.01(+5.26%)
Aug 07, 2020 0.1100 0.1100 0.0950 0.0950 74,015 -0.01(-13.64%)
Aug 06, 2020 0.1050 0.1150 0.1000 0.1100 181,984 -0.01(-4.35%)
Aug 05, 2020 0.1100 0.1150 0.1000 0.1150 291,500 +0.01(+4.55%)
Aug 04, 2020 0.1050 0.1100 0.1050 0.1100 33,800 +0.01(+4.76%)
Jul 31, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 30, 2020 0.1100 0.1100 0.1000 0.1050 49,750 +0.00(+0.00%)
Jul 29, 2020 0.1050 0.1150 0.1050 0.1050 319,200 +0.00(+5.00%)
Jul 28, 2020 0.1000 0.1050 0.0950 0.1000 206,000 +0.00(+0.00%)
Jul 27, 2020 0.0850 0.1000 0.0850 0.1000 717,250 +0.01(+17.65%)
Jul 24, 2020 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Jul 23, 2020 0.0850 0.0900 0.0850 0.0900 44,330 +0.01(+12.50%)
Jul 22, 2020 0.0850 0.0850 0.0800 0.0800 43,832 -0.01(-11.11%)
Jul 21, 2020 0.0850 0.0950 0.0850 0.0900 44,201 -0.01(-5.26%)
Jul 20, 2020 0.0900 0.0950 0.0900 0.0950 44,150 +0.01(+5.56%)
Jul 17, 2020 0.0900 0.0900 0.0900 700 +0.00(+0.00%)
Jul 16, 2020 0.0900 0.0900 0.0900 0.0900 30,782 -0.01(-10.00%)
Jul 15, 2020 0.0850 0.1000 0.0850 0.1000 56,000 +0.02(+25.00%)
Jul 14, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 13, 2020 0.0800 0.0850 0.0750 0.0800 431,000 +0.00(+0.00%)
Jul 10, 2020 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Jul 09, 2020 0.0850 0.0850 0.0850 0.0850 33,000 +0.01(+6.25%)
Jul 08, 2020 0.0850 0.0850 0.0800 0.0800 29,500 -0.01(-5.88%)
Jul 07, 2020 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Jul 06, 2020 0.0800 0.0800 0.0750 0.0800 125,500 +0.01(+6.67%)
Jul 03, 2020 0.0850 0.0850 0.0750 0.0750 197,380 -0.01(-11.76%)
Jun 30, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 29, 2020 0.0950 0.0950 0.0900 0.0900 126,500 -0.01(-5.26%)
Jun 26, 2020 0.0950 0.0950 0.0900 0.0950 555,000 +0.01(+5.56%)
Jun 25, 2020 0.0950 0.0950 0.0900 0.0900 849,250 +0.01(+20.00%)
Jun 24, 2020 0.0750 0.0750 0.0750 0.0750 13,160 +0.00(+0.00%)
Jun 23, 2020 0.0750 0.0750 0.0750 0.0750 118,000 +0.00(+0.00%)
Jun 19, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 18, 2020 0.0750 0.0750 0.0700 0.0700 105,000 +0.00(+0.00%)
Jun 17, 2020 0.0750 0.0750 0.0700 0.0700 66,121 -0.00(-6.67%)
Jun 16, 2020 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Jun 15, 2020 0.0700 0.0750 0.0700 0.0750 564,472 -0.01(-6.25%)
Jun 12, 2020 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jun 11, 2020 0.0800 0.0800 0.0800 0.0800 37,825 +0.00(+0.00%)
Jun 10, 2020 0.0850 0.0850 0.0800 0.0800 224,880 -0.01(-5.88%)
Jun 09, 2020 0.0850 0.0850 0.0850 0.0850 15,458 +0.00(+0.00%)
Jun 08, 2020 0.0850 0.0900 0.0850 0.0850 357,700 +0.00(+0.00%)
Jun 05, 2020 0.0950 0.0950 0.0850 0.0850 116,415 -0.00(-5.56%)
Jun 04, 2020 0.0900 0.0950 0.0900 0.0900 134,000 +0.00(+0.00%)
Jun 03, 2020 0.0900 0.0900 0.0900 0.0900 142,082 +0.00(+0.00%)
Jun 02, 2020 0.0900 0.1000 0.0900 0.0900 374,800 +0.00(+5.88%)
Jun 01, 2020 0.0900 0.0900 0.0850 0.0850 184,300 -0.00(-5.56%)
May 29, 2020 0.0950 0.0950 0.0900 0.0900 21,285 +0.00(+0.00%)
May 28, 2020 0.0950 0.0950 0.0900 0.0900 212,250 -0.01(-5.26%)
May 27, 2020 0.1000 0.1000 0.0950 0.0950 128,088 -0.01(-5.00%)
May 26, 2020 0.1000 0.1000 0.1000 0.1000 140,800 +0.01(+5.26%)
May 25, 2020 0.1000 0.1000 0.0950 0.0950 115,000 -0.01(-9.52%)
May 22, 2020 0.1050 0.1050 0.1050 0.1050 2,314 +0.00(+5.00%)
May 21, 2020 0.1000 0.1000 0.1000 0.1000 73,720 +0.00(+0.00%)
May 20, 2020 0.1050 0.1050 0.1000 0.1000 59,000 +0.01(+5.26%)
May 19, 2020 0.1050 0.1050 0.0950 0.0950 85,640 -0.01(-5.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 14, 2020 0.1050 0.1050 0.1000 0.1050 112,300 +0.00(+0.00%)
May 13, 2020 0.1050 0.1100 0.1050 0.1050 36,200 +0.00(+5.00%)
May 12, 2020 0.1050 0.1050 0.1000 0.1000 118,500 +0.00(+0.00%)
May 11, 2020 0.1050 0.1050 0.1000 0.1000 296,129 -0.01(-13.04%)
May 08, 2020 0.1100 0.1300 0.1100 0.1150 761,998 +0.01(+9.52%)
May 07, 2020 0.1000 0.1100 0.1000 0.1050 239,700 +0.00(+0.00%)
May 06, 2020 0.1100 0.1150 0.1050 0.1050 177,500 +0.00(+0.00%)
May 05, 2020 0.1050 0.1050 0.1000 0.1050 27,850 +0.00(+0.00%)
May 04, 2020 0.1150 0.1150 0.1050 0.1050 24,242 -0.01(-4.55%)
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.