Register for streaming realtime charts, analysis tools, and prices.
DASHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00039600 | -0.00000100 | -0.25% | 0.00039400 | 0.00040100 | 0.00039000 | 392.00 |
| Jul 26 2024 | 0.00039700 | 0.00000600 | 1.53% | 0.00039000 | 0.00039900 | 0.00038800 | 196.00 |
| Jul 25 2024 | 0.00039100 | -0.00001500 | -3.69% | 0.00040700 | 0.00040700 | 0.00038600 | 350.00 |
| Jul 24 2024 | 0.00040600 | 0.00000100 | 0.25% | 0.00040800 | 0.00041000 | 0.00040600 | 61.00 |
| Jul 23 2024 | 0.00040500 | 0.00000900 | 2.27% | 0.00039500 | 0.00040700 | 0.00039500 | 96.00 |
| Jul 22 2024 | 0.00039600 | -0.00002200 | -5.26% | 0.00041600 | 0.00041700 | 0.00039600 | 60.00 |
| Jul 21 2024 | 0.00041800 | 0.00000300 | 0.72% | 0.00041600 | 0.00042900 | 0.00041500 | 306.00 |
| Jul 20 2024 | 0.00041500 | 0.00000200 | 0.48% | 0.00041600 | 0.00042300 | 0.00041500 | 85.00 |
| Jul 19 2024 | 0.00041300 | -0.00001500 | -3.50% | 0.00042600 | 0.00042800 | 0.00040700 | 290.00 |
| Jul 18 2024 | 0.00042800 | -0.00000100 | -0.23% | 0.00043200 | 0.00043500 | 0.00042200 | 54.00 |
| Jul 17 2024 | 0.00042900 | -0.00000100 | -0.23% | 0.00043300 | 0.00043800 | 0.00042400 | 170.00 |
| Jul 16 2024 | 0.00043000 | 0.00000900 | 2.14% | 0.00042200 | 0.00043800 | 0.00041500 | 445.00 |
| Jul 15 2024 | 0.00042100 | -0.00002700 | -6.03% | 0.00044800 | 0.00045200 | 0.00042100 | 263.00 |
| Jul 14 2024 | 0.00044800 | 0.00000900 | 2.05% | 0.00044000 | 0.00045100 | 0.00042700 | 461.00 |
| Jul 13 2024 | 0.00043900 | 0.00001700 | 4.03% | 0.00042400 | 0.00044500 | 0.00042300 | 236.00 |
| Jul 12 2024 | 0.00042200 | 0.00000600 | 1.44% | 0.00041600 | 0.00042600 | 0.00041200 | 278.00 |
| Jul 11 2024 | 0.00041600 | 0.00000500 | 1.22% | 0.00041300 | 0.00042100 | 0.00040400 | 541.00 |
| Jul 10 2024 | 0.00041100 | -0.00000200 | -0.48% | 0.00041400 | 0.00041600 | 0.00040000 | 332.00 |
| Jul 09 2024 | 0.00041300 | 0.00000900 | 2.23% | 0.00040400 | 0.00042400 | 0.00040400 | 188.00 |
| Jul 08 2024 | 0.00040400 | 0.00001300 | 3.32% | 0.00039000 | 0.00041000 | 0.00038500 | 387.00 |
| Jul 07 2024 | 0.00039100 | -0.00001000 | -2.49% | 0.00040200 | 0.00041100 | 0.00039100 | 117.00 |
| Jul 06 2024 | 0.00040100 | 0.00000100 | 0.25% | 0.00040200 | 0.00040800 | 0.00039800 | 205.00 |
| Jul 05 2024 | 0.00040000 | 0.00001500 | 3.90% | 0.00038100 | 0.00040400 | 0.00035400 | 709.00 |
| Jul 04 2024 | 0.00038500 | -0.00002300 | -5.64% | 0.00040600 | 0.00042300 | 0.00038200 | 866.00 |
| Jul 03 2024 | 0.00040800 | 0.00001200 | 3.03% | 0.00039700 | 0.00041300 | 0.00039000 | 889.00 |
| Jul 02 2024 | 0.00039600 | 0.00001400 | 3.66% | 0.00038100 | 0.00039600 | 0.00038100 | 397.00 |
| Jul 01 2024 | 0.00038200 | -0.00001100 | -2.80% | 0.00039600 | 0.00039600 | 0.00038200 | 356.00 |
| Jun 30 2024 | 0.00039300 | -0.00000800 | -2.00% | 0.00039300 | 0.00040100 | 0.00038900 | 285.00 |
| Jun 29 2024 | 0.00040100 | -0.00000700 | -1.72% | 0.00040700 | 0.00041100 | 0.00040100 | 235.00 |
| Jun 28 2024 | 0.00040800 | 0.00000800 | 2.00% | 0.00039900 | 0.00041500 | 0.00039800 | 433.00 |
| Jun 27 2024 | 0.00040000 | 0.00000700 | 1.78% | 0.00039200 | 0.00040200 | 0.00039000 | 186.00 |
| Jun 26 2024 | 0.00039300 | 0.00000100 | 0.26% | 0.00039300 | 0.00039400 | 0.00038500 | 340.00 |
| Jun 25 2024 | 0.00039200 | 0.00000900 | 2.35% | 0.00038400 | 0.00039400 | 0.00038200 | 379.00 |
| Jun 24 2024 | 0.00038300 | 0.00001100 | 2.96% | 0.00037200 | 0.00038900 | 0.00036200 | 587.00 |
| Jun 23 2024 | 0.00037200 | -0.00000400 | -1.06% | 0.00037800 | 0.00038000 | 0.00036800 | 239.00 |
| Jun 22 2024 | 0.00037600 | 0.00000500 | 1.35% | 0.00036900 | 0.00037800 | 0.00036800 | 386.00 |
| Jun 21 2024 | 0.00037100 | 0.00000600 | 1.64% | 0.00036300 | 0.00037800 | 0.00036200 | 774.00 |
| Jun 20 2024 | 0.00036500 | 0.00000100 | 0.27% | 0.00036400 | 0.00036900 | 0.00036200 | 440.00 |
| Jun 19 2024 | 0.00036400 | 0.00001100 | 3.12% | 0.00035500 | 0.00036600 | 0.00035400 | 459.00 |
| Jun 18 2024 | 0.00035300 | -0.00002500 | -6.61% | 0.00036900 | 0.00037200 | 0.00033600 | 276.00 |
| Jun 17 2024 | 0.00037800 | -0.00000600 | -1.56% | 0.00038300 | 0.00038400 | 0.00037200 | 82.00 |
| Jun 16 2024 | 0.00038400 | -0.00000800 | -2.04% | 0.00039800 | 0.00039900 | 0.00038300 | 60.00 |
| Jun 15 2024 | 0.00039200 | 0.00000100 | 0.26% | 0.00039000 | 0.00039200 | 0.00039000 | 25.00 |
| Jun 14 2024 | 0.00039100 | 0.00000400 | 1.03% | 0.00038900 | 0.00039300 | 0.00038100 | 421.00 |
| Jun 13 2024 | 0.00038700 | -0.00000200 | -0.51% | 0.00038800 | 0.00039300 | 0.00038500 | 270.00 |
| Jun 12 2024 | 0.00038900 | 0.00001100 | 2.91% | 0.00038200 | 0.00039000 | 0.00038200 | 190.00 |
| Jun 11 2024 | 0.00037800 | 0.00000100 | 0.27% | 0.00037800 | 0.00038500 | 0.00037000 | 466.00 |
| Jun 10 2024 | 0.00037700 | -0.00000700 | -1.82% | 0.00038500 | 0.00038500 | 0.00037400 | 62.00 |
| Jun 09 2024 | 0.00038400 | 0.00000300 | 0.79% | 0.00038100 | 0.00038400 | 0.00037600 | 105.00 |
| Jun 08 2024 | 0.00038100 | -0.00002300 | -5.69% | 0.00040600 | 0.00040600 | 0.00038100 | 108.00 |
| Jun 07 2024 | 0.00040400 | -0.00001900 | -4.49% | 0.00042400 | 0.00042600 | 0.00038900 | 391.00 |
| Jun 06 2024 | 0.00042300 | -0.00000300 | -0.70% | 0.00042400 | 0.00042600 | 0.00042300 | 60.00 |
| Jun 05 2024 | 0.00042600 | 0.00000100 | 0.24% | 0.00042600 | 0.00042900 | 0.00042400 | 165.00 |
| Jun 04 2024 | 0.00042500 | -0.00000300 | -0.70% | 0.00042700 | 0.00042700 | 0.00042000 | 268.00 |
| Jun 03 2024 | 0.00042800 | -0.00000700 | -1.61% | 0.00043300 | 0.00043300 | 0.00042400 | 53.00 |
| Jun 02 2024 | 0.00043500 | -0.00001300 | -2.90% | 0.00044100 | 0.00044300 | 0.00043500 | 61.00 |
| Jun 01 2024 | 0.00044800 | 0.00000400 | 0.90% | 0.00044400 | 0.00044800 | 0.00044400 | 5.00 |
| May 31 2024 | 0.00044400 | 0.00000700 | 1.60% | 0.00043900 | 0.00044400 | 0.00043900 | 14.00 |
| May 30 2024 | 0.00043700 | 0.00000000 | 0.00% | 0.00044100 | 0.00044100 | 0.00043700 | 64.00 |
| May 29 2024 | 0.00043700 | -0.00000800 | -1.80% | 0.00044100 | 0.00044700 | 0.00043700 | 225.00 |
| May 28 2024 | 0.00044500 | 0.00000400 | 0.91% | 0.00044400 | 0.00044800 | 0.00044200 | 191.00 |
| May 27 2024 | 0.00044100 | 0.00000600 | 1.38% | 0.00043700 | 0.00044400 | 0.00043600 | 59.00 |
| May 26 2024 | 0.00043500 | -0.00000700 | -1.58% | 0.00043900 | 0.00043900 | 0.00043200 | 72.00 |
| May 25 2024 | 0.00044200 | -0.00000300 | -0.67% | 0.00044900 | 0.00044900 | 0.00043700 | 97.00 |
| May 24 2024 | 0.00044500 | 0.00000300 | 0.68% | 0.00044900 | 0.00048200 | 0.00043700 | 267.00 |
| May 23 2024 | 0.00044200 | -0.00000200 | -0.45% | 0.00044600 | 0.00044600 | 0.00043700 | 42.00 |
| May 22 2024 | 0.00044400 | 0.00000200 | 0.45% | 0.00044500 | 0.00044500 | 0.00044100 | 69.00 |
| May 21 2024 | 0.00044200 | 0.00000200 | 0.45% | 0.00043600 | 0.00044800 | 0.00043100 | 41.00 |
| May 20 2024 | 0.00044000 | 0.00000000 | 0.00% | 0.00043500 | 0.00044500 | 0.00042900 | 135.00 |
| May 19 2024 | 0.00044000 | -0.00000600 | -1.35% | 0.00043600 | 0.00044000 | 0.00043600 | 7.00 |
| May 18 2024 | 0.00044600 | -0.00000200 | -0.45% | 0.00044000 | 0.00044600 | 0.00043900 | 2,531.00 |
| May 17 2024 | 0.00044800 | -0.00000300 | -0.67% | 0.00044700 | 0.00044800 | 0.00044600 | 95.00 |
| May 16 2024 | 0.00045100 | 0.00001100 | 2.50% | 0.00043900 | 0.00045100 | 0.00043800 | 130.00 |
| May 15 2024 | 0.00044000 | -0.00000400 | -0.90% | 0.00044600 | 0.00046000 | 0.00043700 | 2,668.00 |
| May 14 2024 | 0.00044400 | -0.00000400 | -0.89% | 0.00044900 | 0.00045200 | 0.00044400 | 170.00 |
| May 13 2024 | 0.00044800 | -0.00000700 | -1.54% | 0.00045400 | 0.00045400 | 0.00044500 | 232.00 |
| May 12 2024 | 0.00045500 | -0.00001500 | -3.19% | 0.00047000 | 0.00047000 | 0.00045500 | 42.00 |
| May 11 2024 | 0.00047000 | -0.00000700 | -1.47% | 0.00048000 | 0.00048000 | 0.00047000 | 31.00 |
| May 10 2024 | 0.00047700 | 0.00000100 | 0.21% | 0.00047700 | 0.00048700 | 0.00047600 | 214.00 |
| May 09 2024 | 0.00047600 | -0.00000500 | -1.04% | 0.00048000 | 0.00048600 | 0.00047400 | 129.00 |
| May 08 2024 | 0.00048100 | 0.00002300 | 5.02% | 0.00045800 | 0.00048400 | 0.00045500 | 639.00 |
| May 07 2024 | 0.00045800 | 0.00000000 | 0.00% | 0.00045800 | 0.00046100 | 0.00045100 | 1,803.00 |
| May 06 2024 | 0.00045800 | 0.00000100 | 0.22% | 0.00045900 | 0.00046100 | 0.00045600 | 23.00 |
| May 05 2024 | 0.00045700 | -0.00000300 | -0.65% | 0.00045700 | 0.00046000 | 0.00045100 | 352.00 |
| May 04 2024 | 0.00046000 | -0.00001500 | -3.16% | 0.00047000 | 0.00048000 | 0.00046000 | 1,964.00 |
| May 03 2024 | 0.00047500 | -0.00001800 | -3.65% | 0.00049400 | 0.00049800 | 0.00047400 | 367.00 |
| May 02 2024 | 0.00049300 | 0.00000200 | 0.41% | 0.00048900 | 0.00049800 | 0.00048400 | 215.00 |
| May 01 2024 | 0.00049100 | 0.00002900 | 6.28% | 0.00046200 | 0.00049100 | 0.00046100 | 444.00 |
| Apr 30 2024 | 0.00046200 | 0.00000000 | 0.00% | 0.00046200 | 0.00046300 | 0.00044900 | 502.00 |
| Apr 29 2024 | 0.00046200 | -0.00000600 | -1.28% | 0.00046500 | 0.00046700 | 0.00045500 | 201.00 |
| Apr 28 2024 | 0.00046800 | 0.00000200 | 0.43% | 0.00046600 | 0.00047000 | 0.00046600 | 219.00 |
| Apr 27 2024 | 0.00046600 | -0.00000800 | -1.69% | 0.00047700 | 0.00048000 | 0.00046200 | 283.00 |
