Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DASHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00040280 | 0.00000500 | 1.26% | 0.00039500 | 0.00041970 | 0.00039177 | 11,977.00 |
| Jul 22 2024 | 0.00039770 | -0.00001800 | -4.33% | 0.00041600 | 0.00043969 | 0.00039182 | 5,317,806.00 |
| Jul 21 2024 | 0.00041540 | -0.00000200 | -0.48% | 0.00041690 | 0.00043988 | 0.00041190 | 69,659.00 |
| Jul 20 2024 | 0.00041740 | 0.00000600 | 1.46% | 0.00043478 | 0.00045302 | 0.00040620 | 13,328.00 |
| Jul 19 2024 | 0.00041160 | -0.00001800 | -4.19% | 0.00042800 | 0.00045307 | 0.00040610 | 15,825.00 |
| Jul 18 2024 | 0.00042960 | 0.00000200 | 0.47% | 0.00044367 | 0.00045291 | 0.00042103 | 12,932.00 |
| Jul 17 2024 | 0.00042800 | -0.00000100 | -0.23% | 0.00044939 | 0.00045218 | 0.00041850 | 12,744.00 |
| Jul 16 2024 | 0.00042940 | -0.00001900 | -4.24% | 0.00042310 | 0.00045279 | 0.00041470 | 13,281.00 |
| Jul 15 2024 | 0.00044829 | 0.00000600 | 1.36% | 0.00044670 | 0.00046960 | 0.00041930 | 16,739.00 |
| Jul 14 2024 | 0.00044230 | 0.00000300 | 0.68% | 0.00043970 | 0.00046200 | 0.00042078 | 13,093.00 |
| Jul 13 2024 | 0.00043980 | 0.00001800 | 4.26% | 0.00042310 | 0.00094347 | 0.00041170 | 12,989.00 |
| Jul 12 2024 | 0.00042210 | 0.00000600 | 1.44% | 0.00041400 | 0.00044956 | 0.00040010 | 16,423.00 |
| Jul 11 2024 | 0.00041640 | 0.00000400 | 0.97% | 0.00040726 | 0.00042100 | 0.00040033 | 14,749.00 |
| Jul 10 2024 | 0.00041230 | -0.00000200 | -0.48% | 0.00044124 | 0.00044602 | 0.00039820 | 15,186.00 |
| Jul 09 2024 | 0.00041440 | 0.00000900 | 2.22% | 0.00040470 | 0.00045018 | 0.00038154 | 14,690.00 |
| Jul 08 2024 | 0.00040500 | 0.00001500 | 3.85% | 0.00039450 | 0.00044801 | 0.00038005 | 28,194.00 |
| Jul 07 2024 | 0.00039000 | -0.00001000 | -2.50% | 0.00040140 | 0.00041390 | 0.00038011 | 14,975.00 |
| Jul 06 2024 | 0.00040050 | -0.00000100 | -0.25% | 0.00040220 | 0.00042000 | 0.00037101 | 13,628.00 |
| Jul 05 2024 | 0.00040160 | 0.00001800 | 4.69% | 0.00038460 | 0.00043619 | 0.00034350 | 18,567.00 |
| Jul 04 2024 | 0.00038350 | -0.00002400 | -5.88% | 0.00040900 | 0.00043589 | 0.00038090 | 19,774.00 |
| Jul 03 2024 | 0.00040800 | 0.00001200 | 3.03% | 0.00039690 | 0.00041837 | 0.00038080 | 18,121.00 |
| Jul 02 2024 | 0.00039560 | 0.00001400 | 3.67% | 0.00038170 | 0.00041975 | 0.00037980 | 14,958.00 |
| Jul 01 2024 | 0.00038130 | -0.00001200 | -3.05% | 0.00039790 | 0.00041987 | 0.00038070 | 14,743.00 |
| Jun 30 2024 | 0.00039300 | -0.00001000 | -2.48% | 0.00039960 | 0.00041985 | 0.00038099 | 15,953.00 |
| Jun 29 2024 | 0.00040270 | 0.00000300 | 0.75% | 0.00040910 | 0.00041934 | 0.00037313 | 12,452.00 |
| Jun 28 2024 | 0.00039981 | 0.00000001 | 0.00% | 0.00039996 | 0.00041921 | 0.00037056 | 16,739.00 |
| Jun 27 2024 | 0.00039980 | 0.00002600 | 6.95% | 0.00039200 | 0.00040277 | 0.00037028 | 15,325.00 |
| Jun 26 2024 | 0.00037393 | -0.00001800 | -4.59% | 0.00039270 | 0.00045723 | 0.00035170 | 19,606.00 |
| Jun 25 2024 | 0.00039210 | 0.00000800 | 2.08% | 0.00038340 | 0.00044000 | 0.00035086 | 15,363.00 |
| Jun 24 2024 | 0.00038380 | 0.00001200 | 3.23% | 0.00037200 | 0.00043958 | 0.00028755 | 15,158.00 |
| Jun 23 2024 | 0.00037140 | -0.00000400 | -1.07% | 0.00037600 | 0.00043987 | 0.00028489 | 14,923.00 |
| Jun 22 2024 | 0.00037530 | 0.00000500 | 1.35% | 0.00037090 | 0.00043991 | 0.00028280 | 13,987.00 |
| Jun 21 2024 | 0.00037010 | 0.00000600 | 1.65% | 0.00036390 | 0.00045320 | 0.00028200 | 16,413.00 |
| Jun 20 2024 | 0.00036370 | 0.00000070 | 0.19% | 0.00036410 | 0.00044500 | 0.00027135 | 15,459.00 |
| Jun 19 2024 | 0.00036300 | 0.00000900 | 2.54% | 0.00036417 | 0.00044470 | 0.00034420 | 15,310.00 |
| Jun 18 2024 | 0.00035420 | -0.00002100 | -5.59% | 0.00037480 | 0.00047478 | 0.00033590 | 21,234.00 |
| Jun 17 2024 | 0.00037560 | -0.00001000 | -2.60% | 0.00038620 | 0.00047797 | 0.00036398 | 20,820.00 |
| Jun 16 2024 | 0.00038530 | -0.00000700 | -1.79% | 0.00039350 | 0.00047758 | 0.00036322 | 11,208.00 |
| Jun 15 2024 | 0.00039200 | 0.00000050 | 0.13% | 0.00039300 | 0.00047807 | 0.00036443 | 12,036.00 |
| Jun 14 2024 | 0.00039150 | 0.00000400 | 1.03% | 0.00038790 | 0.00047811 | 0.00036546 | 12,252.00 |
| Jun 13 2024 | 0.00038710 | -0.00000200 | -0.51% | 0.00038920 | 0.00047699 | 0.00036329 | 14,013.00 |
| Jun 12 2024 | 0.00038910 | 0.00001000 | 2.64% | 0.00038302 | 0.00047596 | 0.00036255 | 14,543.00 |
| Jun 11 2024 | 0.00037910 | 0.00000200 | 0.53% | 0.00037650 | 0.00047797 | 0.00036447 | 12,643.00 |
| Jun 10 2024 | 0.00037680 | -0.00000800 | -2.08% | 0.00038580 | 0.00047820 | 0.00037022 | 17,018.00 |
| Jun 09 2024 | 0.00038530 | 0.00000300 | 0.79% | 0.00038200 | 0.00047526 | 0.00037380 | 13,890.00 |
| Jun 08 2024 | 0.00038180 | -0.00002400 | -5.92% | 0.00046529 | 0.00047550 | 0.00036555 | 16,711.00 |
| Jun 07 2024 | 0.00040550 | -0.00002100 | -4.92% | 0.00042630 | 0.00047758 | 0.00037540 | 19,890.00 |
| Jun 06 2024 | 0.00042680 | -0.00000010 | -0.02% | 0.00042660 | 0.00047636 | 0.00042200 | 10,678.00 |
| Jun 05 2024 | 0.00042690 | 0.00000200 | 0.47% | 0.00042100 | 0.00047843 | 0.00041890 | 18,622.00 |
| Jun 04 2024 | 0.00042510 | -0.00000400 | -0.93% | 0.00043782 | 0.00047849 | 0.00041800 | 12,547.00 |
| Jun 03 2024 | 0.00042910 | -0.00000400 | -0.92% | 0.00043300 | 0.00049357 | 0.00042370 | 13,107.00 |
| Jun 02 2024 | 0.00043280 | -0.00000900 | -2.04% | 0.00044306 | 0.00049370 | 0.00043250 | 13,416.00 |
| Jun 01 2024 | 0.00044220 | -0.00000500 | -1.12% | 0.00044730 | 0.00049299 | 0.00044190 | 11,027.00 |
| May 31 2024 | 0.00044700 | 0.00001000 | 2.29% | 0.00043730 | 0.00049369 | 0.00043220 | 12,420.00 |
| May 30 2024 | 0.00043720 | -0.00000300 | -0.68% | 0.00044090 | 0.00049401 | 0.00043155 | 12,473.00 |
| May 29 2024 | 0.00044060 | 0.00000090 | 0.20% | 0.00043910 | 0.00049378 | 0.00042622 | 12,045.00 |
| May 28 2024 | 0.00043970 | -0.00000300 | -0.68% | 0.00044330 | 0.00048917 | 0.00043420 | 15,617.00 |
| May 27 2024 | 0.00044220 | 0.00000600 | 1.38% | 0.00043550 | 0.00048924 | 0.00043300 | 20,271.00 |
| May 26 2024 | 0.00043610 | -0.00000500 | -1.13% | 0.00044090 | 0.00048977 | 0.00043150 | 11,119.00 |
| May 25 2024 | 0.00044110 | -0.00000400 | -0.90% | 0.00044680 | 0.00048901 | 0.00043670 | 10,391.00 |
| May 24 2024 | 0.00044510 | -0.00000600 | -1.33% | 0.00044700 | 0.00055500 | 0.00042960 | 94,851.00 |
| May 23 2024 | 0.00045158 | 0.00000700 | 1.57% | 0.00044440 | 0.00048943 | 0.00043600 | 12,358.00 |
| May 22 2024 | 0.00044460 | 0.00000090 | 0.20% | 0.00044390 | 0.00044830 | 0.00043610 | 10,881.00 |
| May 21 2024 | 0.00044370 | 0.00000900 | 2.07% | 0.00043520 | 0.00049387 | 0.00042920 | 13,141.00 |
| May 20 2024 | 0.00043490 | -0.00000200 | -0.46% | 0.00043720 | 0.00044580 | 0.00042840 | 18,055.00 |
| May 19 2024 | 0.00043680 | -0.00002400 | -5.21% | 0.00044500 | 0.00049931 | 0.00042600 | 10,583.00 |
| May 18 2024 | 0.00046047 | 0.00001500 | 3.36% | 0.00044640 | 0.00049959 | 0.00043840 | 12,354.00 |
| May 17 2024 | 0.00044590 | -0.00000600 | -1.33% | 0.00045140 | 0.00049825 | 0.00044190 | 12,646.00 |
| May 16 2024 | 0.00045140 | 0.00001300 | 2.96% | 0.00043800 | 0.00050680 | 0.00043540 | 20,231.00 |
| May 15 2024 | 0.00043850 | -0.00000500 | -1.13% | 0.00044590 | 0.00050848 | 0.00043510 | 13,414.00 |
| May 14 2024 | 0.00044380 | -0.00000400 | -0.89% | 0.00044760 | 0.00051275 | 0.00044370 | 13,364.00 |
| May 13 2024 | 0.00044750 | -0.00000500 | -1.11% | 0.00046200 | 0.00046210 | 0.00042632 | 14,046.00 |
| May 12 2024 | 0.00045200 | -0.00001900 | -4.04% | 0.00047070 | 0.00052753 | 0.00045200 | 10,292.00 |
| May 11 2024 | 0.00047070 | -0.00000900 | -1.88% | 0.00047920 | 0.00051960 | 0.00046900 | 10,303.00 |
| May 10 2024 | 0.00048000 | 0.00000400 | 0.84% | 0.00049260 | 0.00053281 | 0.00047440 | 12,590.00 |
| May 09 2024 | 0.00047610 | -0.00000600 | -1.24% | 0.00048050 | 0.00051438 | 0.00046330 | 11,673.00 |
| May 08 2024 | 0.00048220 | 0.00002200 | 4.78% | 0.00046020 | 0.00051500 | 0.00044803 | 13,502.00 |
| May 07 2024 | 0.00045980 | -0.00000080 | -0.17% | 0.00047457 | 0.00051407 | 0.00045100 | 13,341.00 |
| May 06 2024 | 0.00046060 | -0.00002300 | -4.76% | 0.00045780 | 0.00051500 | 0.00045380 | 16,127.00 |
| May 05 2024 | 0.00048363 | 0.00002600 | 5.68% | 0.00045830 | 0.00051500 | 0.00045030 | 12,942.00 |
| May 04 2024 | 0.00045800 | -0.00001400 | -2.97% | 0.00047270 | 0.00051389 | 0.00045700 | 13,839.00 |
| May 03 2024 | 0.00047200 | -0.00002200 | -4.46% | 0.00046826 | 0.00051453 | 0.00046015 | 12,579.00 |
| May 02 2024 | 0.00049360 | 0.00000400 | 0.82% | 0.00049070 | 0.00051336 | 0.00046212 | 14,172.00 |
| May 01 2024 | 0.00049000 | 0.00002700 | 5.83% | 0.00046350 | 0.00050930 | 0.00044830 | 15,267.00 |
| Apr 30 2024 | 0.00046290 | 0.00000200 | 0.43% | 0.00046130 | 0.00050971 | 0.00044660 | 17,907.00 |
| Apr 29 2024 | 0.00046100 | -0.00000500 | -1.07% | 0.00046500 | 0.00050855 | 0.00042829 | 18,109.00 |
| Apr 28 2024 | 0.00046600 | -0.00000200 | -0.43% | 0.00046690 | 0.00050995 | 0.00046042 | 11,515.00 |
| Apr 27 2024 | 0.00046770 | -0.00000600 | -1.27% | 0.00047480 | 0.00051000 | 0.00046050 | 14,656.00 |
| Apr 26 2024 | 0.00047400 | 0.00000010 | 0.02% | 0.00050750 | 0.00050965 | 0.00046075 | 10,793.00 |
| Apr 25 2024 | 0.00047390 | 0.00000600 | 1.28% | 0.00046700 | 0.00050933 | 0.00044121 | 10,878.00 |
