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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.00047400 | 0.00000100 | 0.21% | 0.00046800 | 0.00047700 | 0.00046400 | 223.00 |
| Apr 25 2024 | 0.00047300 | -0.00000300 | -0.63% | 0.00046800 | 0.00047800 | 0.00046200 | 221.00 |
| Apr 24 2024 | 0.00047600 | 0.00000300 | 0.63% | 0.00047100 | 0.00048200 | 0.00046900 | 68.00 |
| Apr 23 2024 | 0.00047300 | 0.00000000 | 0.00% | 0.00047500 | 0.00047700 | 0.00047200 | 191.00 |
| Apr 22 2024 | 0.00047300 | 0.00000000 | 0.00% | 0.00047200 | 0.00048000 | 0.00046700 | 400.00 |
| Apr 21 2024 | 0.00047300 | -0.00001100 | -2.27% | 0.00047900 | 0.00047900 | 0.00046900 | 76.00 |
| Apr 20 2024 | 0.00048400 | 0.00002000 | 4.31% | 0.00046400 | 0.00048500 | 0.00046400 | 176.00 |
| Apr 19 2024 | 0.00046400 | 0.00000600 | 1.31% | 0.00045700 | 0.00046900 | 0.00045100 | 577.00 |
| Apr 18 2024 | 0.00045800 | 0.00000500 | 1.10% | 0.00045100 | 0.00047000 | 0.00044600 | 438.00 |
| Apr 17 2024 | 0.00045300 | 0.00001000 | 2.26% | 0.00044100 | 0.00045600 | 0.00043600 | 724.00 |
| Apr 16 2024 | 0.00044300 | -0.00000700 | -1.56% | 0.00044400 | 0.00045300 | 0.00043500 | 495.00 |
| Apr 15 2024 | 0.00045000 | -0.00001000 | -2.17% | 0.00045700 | 0.00047000 | 0.00043600 | 280.00 |
| Apr 14 2024 | 0.00046000 | 0.00001700 | 3.84% | 0.00044000 | 0.00047500 | 0.00043200 | 789.00 |
| Apr 13 2024 | 0.00044300 | -0.00003300 | -6.93% | 0.00047600 | 0.00047600 | 0.00040700 | 1,339.00 |
| Apr 12 2024 | 0.00047600 | -0.00005000 | -9.51% | 0.00052300 | 0.00054500 | 0.00044400 | 1,465.00 |
| Apr 11 2024 | 0.00052600 | 0.00000300 | 0.57% | 0.00052300 | 0.00052700 | 0.00052000 | 131.00 |
| Apr 10 2024 | 0.00052300 | -0.00001400 | -2.61% | 0.00053200 | 0.00053200 | 0.00052200 | 313.00 |
| Apr 09 2024 | 0.00053700 | -0.00001100 | -2.01% | 0.00054700 | 0.00055400 | 0.00053700 | 282.00 |
| Apr 08 2024 | 0.00054800 | 0.00000900 | 1.67% | 0.00054000 | 0.00055000 | 0.00053000 | 262.00 |
| Apr 07 2024 | 0.00053900 | 0.00000200 | 0.37% | 0.00053800 | 0.00054700 | 0.00053300 | 162.00 |
| Apr 06 2024 | 0.00053700 | 0.00000400 | 0.75% | 0.00052900 | 0.00054600 | 0.00052900 | 100.00 |
| Apr 05 2024 | 0.00053300 | -0.00000600 | -1.11% | 0.00054200 | 0.00054200 | 0.00053000 | 138.00 |
| Apr 04 2024 | 0.00053900 | -0.00000100 | -0.19% | 0.00054500 | 0.00055800 | 0.00053500 | 209.00 |
| Apr 03 2024 | 0.00054000 | -0.00001100 | -2.00% | 0.00055000 | 0.00055600 | 0.00053400 | 147.00 |
| Apr 02 2024 | 0.00055100 | 0.00001000 | 1.85% | 0.00053800 | 0.00055100 | 0.00053200 | 276.00 |
| Apr 01 2024 | 0.00054100 | -0.00002200 | -3.91% | 0.00056700 | 0.00057300 | 0.00053600 | 185.00 |
| Mar 31 2024 | 0.00056300 | 0.00001000 | 1.81% | 0.00055600 | 0.00057000 | 0.00055600 | 60.00 |
| Mar 30 2024 | 0.00055300 | -0.00001600 | -2.81% | 0.00057200 | 0.00057200 | 0.00055300 | 190.00 |
| Mar 29 2024 | 0.00056900 | 0.00002800 | 5.18% | 0.00054600 | 0.00057500 | 0.00054400 | 512.00 |
| Mar 28 2024 | 0.00054100 | 0.00000200 | 0.37% | 0.00054500 | 0.00055200 | 0.00053600 | 116.00 |
| Mar 27 2024 | 0.00053900 | -0.00001200 | -2.18% | 0.00054300 | 0.00054800 | 0.00053300 | 255.00 |
| Mar 26 2024 | 0.00055100 | 0.00001200 | 2.23% | 0.00054900 | 0.00055700 | 0.00053900 | 243.00 |
| Mar 25 2024 | 0.00053900 | -0.00001600 | -2.88% | 0.00055400 | 0.00055400 | 0.00053700 | 150.00 |
| Mar 24 2024 | 0.00055500 | -0.00000200 | -0.36% | 0.00056100 | 0.00056500 | 0.00055300 | 145.00 |
| Mar 23 2024 | 0.00055700 | 0.00000700 | 1.27% | 0.00054800 | 0.00055700 | 0.00054800 | 113.00 |
| Mar 22 2024 | 0.00055000 | 0.00000400 | 0.73% | 0.00054800 | 0.00055200 | 0.00054200 | 365.00 |
| Mar 21 2024 | 0.00054600 | 0.00001800 | 3.41% | 0.00053900 | 0.00054900 | 0.00053000 | 751.00 |
| Mar 20 2024 | 0.00052800 | 0.00001100 | 2.13% | 0.00052800 | 0.00053900 | 0.00052000 | 150.00 |
| Mar 19 2024 | 0.00051700 | -0.00000400 | -0.77% | 0.00051700 | 0.00053000 | 0.00049900 | 349.00 |
| Mar 18 2024 | 0.00052100 | -0.00002200 | -4.05% | 0.00053900 | 0.00055000 | 0.00051700 | 887.00 |
| Mar 17 2024 | 0.00054300 | -0.00000800 | -1.45% | 0.00054700 | 0.00055000 | 0.00053000 | 126.00 |
| Mar 16 2024 | 0.00055100 | -0.00000700 | -1.25% | 0.00056000 | 0.00057200 | 0.00053300 | 557.00 |
| Mar 15 2024 | 0.00055800 | -0.00001100 | -1.93% | 0.00057200 | 0.00057200 | 0.00054300 | 643.00 |
| Mar 14 2024 | 0.00056900 | -0.00001700 | -2.90% | 0.00058400 | 0.00058500 | 0.00055700 | 210.00 |
| Mar 13 2024 | 0.00058600 | -0.00000900 | -1.51% | 0.00059500 | 0.00060100 | 0.00057500 | 311.00 |
| Mar 12 2024 | 0.00059500 | -0.00000300 | -0.50% | 0.00059700 | 0.00060700 | 0.00057900 | 310.00 |
| Mar 11 2024 | 0.00059800 | 0.00002100 | 3.64% | 0.00057900 | 0.00061400 | 0.00056300 | 585.00 |
| Mar 10 2024 | 0.00057700 | -0.00001700 | -2.86% | 0.00059700 | 0.00062000 | 0.00057100 | 1,426.00 |
| Mar 09 2024 | 0.00059400 | -0.00000100 | -0.17% | 0.00059700 | 0.00060000 | 0.00058500 | 1,197.00 |
| Mar 08 2024 | 0.00059500 | 0.00000600 | 1.02% | 0.00058600 | 0.00060000 | 0.00056200 | 631.00 |
| Mar 07 2024 | 0.00058900 | 0.00000300 | 0.51% | 0.00058300 | 0.00059300 | 0.00057200 | 288.00 |
| Mar 06 2024 | 0.00058600 | 0.00002800 | 5.02% | 0.00055600 | 0.00058600 | 0.00055600 | 185.00 |
| Mar 05 2024 | 0.00055800 | -0.00001800 | -3.13% | 0.00057800 | 0.00061700 | 0.00052400 | 515.00 |
| Mar 04 2024 | 0.00057600 | -0.00002700 | -4.48% | 0.00060000 | 0.00063900 | 0.00057200 | 270.00 |
| Mar 03 2024 | 0.00060300 | -0.00005300 | -8.08% | 0.00063500 | 0.00063900 | 0.00056500 | 357.00 |
| Mar 02 2024 | 0.00065600 | 0.00011100 | 20.37% | 0.00054700 | 0.00065600 | 0.00054300 | 669.00 |
| Mar 01 2024 | 0.00054500 | 0.00002500 | 4.81% | 0.00052800 | 0.00054500 | 0.00052800 | 93.00 |
| Feb 29 2024 | 0.00052000 | 0.00002200 | 4.42% | 0.00051100 | 0.00054900 | 0.00051100 | 190.00 |
| Feb 28 2024 | 0.00049800 | -0.00006900 | -12.17% | 0.00056500 | 0.00056500 | 0.00047700 | 498.00 |
| Feb 27 2024 | 0.00056700 | -0.00002100 | -3.57% | 0.00058200 | 0.00058300 | 0.00056000 | 184.00 |
| Feb 26 2024 | 0.00058800 | -0.00000900 | -1.51% | 0.00060200 | 0.00060400 | 0.00057600 | 247.00 |
| Feb 25 2024 | 0.00059700 | 0.00000400 | 0.67% | 0.00059000 | 0.00059700 | 0.00057700 | 47.00 |
| Feb 24 2024 | 0.00059300 | 0.00001400 | 2.42% | 0.00058200 | 0.00060000 | 0.00058200 | 52.00 |
| Feb 23 2024 | 0.00057900 | 0.00000200 | 0.35% | 0.00057600 | 0.00058300 | 0.00056800 | 85.00 |
| Feb 22 2024 | 0.00057700 | 0.00000500 | 0.87% | 0.00056600 | 0.00060000 | 0.00056500 | 160.00 |
| Feb 21 2024 | 0.00057200 | 0.00000200 | 0.35% | 0.00056900 | 0.00057500 | 0.00055600 | 66.00 |
| Feb 20 2024 | 0.00057000 | -0.00001500 | -2.56% | 0.00057600 | 0.00059500 | 0.00056200 | 130.00 |
| Feb 19 2024 | 0.00058500 | 0.00001300 | 2.27% | 0.00057100 | 0.00058500 | 0.00056900 | 43.00 |
| Feb 18 2024 | 0.00057200 | -0.00001400 | -2.39% | 0.00058700 | 0.00059200 | 0.00057100 | 34.00 |
| Feb 17 2024 | 0.00058600 | 0.00003000 | 5.40% | 0.00055700 | 0.00058600 | 0.00055500 | 130.00 |
| Feb 16 2024 | 0.00055600 | -0.00000200 | -0.36% | 0.00056100 | 0.00056100 | 0.00055000 | 77.00 |
| Feb 15 2024 | 0.00055800 | 0.00001700 | 3.14% | 0.00053900 | 0.00055800 | 0.00053900 | 55.00 |
| Feb 14 2024 | 0.00054100 | -0.00001600 | -2.87% | 0.00056000 | 0.00056200 | 0.00053700 | 88.00 |
| Feb 13 2024 | 0.00055700 | -0.00000600 | -1.07% | 0.00056200 | 0.00056900 | 0.00055700 | 51.00 |
| Feb 12 2024 | 0.00056300 | -0.00001000 | -1.75% | 0.00056900 | 0.00057300 | 0.00056000 | 37.00 |
| Feb 11 2024 | 0.00057300 | -0.00000100 | -0.17% | 0.00057600 | 0.00058100 | 0.00057300 | 4.00 |
| Feb 10 2024 | 0.00057400 | -0.00000800 | -1.37% | 0.00058100 | 0.00058400 | 0.00057400 | 16.00 |
