Register to chat with like-minded investors on our interactive forums.
DASHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00044790 | 0.00001000 | 2.29% | 0.00043840 | 0.00044880 | 0.00043500 | 138.00 |
| May 30 2024 | 0.00043750 | -0.00000300 | -0.68% | 0.00044570 | 0.00044630 | 0.00043390 | 139.00 |
| May 29 2024 | 0.00044060 | 0.00000100 | 0.23% | 0.00044200 | 0.00044730 | 0.00043760 | 225.00 |
| May 28 2024 | 0.00043910 | -0.00000400 | -0.90% | 0.00043670 | 0.00044840 | 0.00043420 | 277.00 |
| May 27 2024 | 0.00044270 | 0.00000700 | 1.61% | 0.00043830 | 0.00044460 | 0.00043320 | 142.00 |
| May 26 2024 | 0.00043580 | -0.00000500 | -1.13% | 0.00043910 | 0.00044220 | 0.00043240 | 64.00 |
| May 25 2024 | 0.00044090 | -0.00000500 | -1.12% | 0.00044360 | 0.00044940 | 0.00043750 | 100.00 |
| May 24 2024 | 0.00044560 | -0.00000300 | -0.67% | 0.00044390 | 0.00048240 | 0.00043310 | 2,610.00 |
| May 23 2024 | 0.00044850 | 0.00000400 | 0.90% | 0.00043870 | 0.00044890 | 0.00043690 | 109.00 |
| May 22 2024 | 0.00044440 | 0.00000060 | 0.14% | 0.00043990 | 0.00044830 | 0.00043650 | 105.00 |
| May 21 2024 | 0.00044380 | 0.00000800 | 1.84% | 0.00043440 | 0.00044830 | 0.00042920 | 287.00 |
| May 20 2024 | 0.00043560 | -0.00000100 | -0.23% | 0.00043720 | 0.00044550 | 0.00042920 | 294.00 |
| May 19 2024 | 0.00043680 | -0.00000800 | -1.80% | 0.00044310 | 0.00044690 | 0.00043420 | 97.00 |
| May 18 2024 | 0.00044520 | -0.00000100 | -0.22% | 0.00044430 | 0.00044910 | 0.00043900 | 51.00 |
| May 17 2024 | 0.00044620 | -0.00000500 | -1.11% | 0.00044190 | 0.00045240 | 0.00044190 | 393.00 |
| May 16 2024 | 0.00045110 | 0.00001300 | 2.97% | 0.00044030 | 0.00045110 | 0.00043540 | 411.00 |
| May 15 2024 | 0.00043770 | -0.00000700 | -1.58% | 0.00045090 | 0.00045360 | 0.00043540 | 143.00 |
| May 14 2024 | 0.00044440 | -0.00000300 | -0.67% | 0.00044870 | 0.00045360 | 0.00044430 | 178.00 |
| May 13 2024 | 0.00044760 | -0.00000500 | -1.11% | 0.00046200 | 0.00046210 | 0.00044430 | 164.00 |
| May 12 2024 | 0.00045220 | -0.00001800 | -3.83% | 0.00047770 | 0.00047770 | 0.00045220 | 79.00 |
| May 11 2024 | 0.00047040 | -0.00000800 | -1.67% | 0.00048170 | 0.00048620 | 0.00047030 | 98.00 |
| May 10 2024 | 0.00047870 | 0.00000300 | 0.63% | 0.00048040 | 0.00048620 | 0.00047440 | 158.00 |
| May 09 2024 | 0.00047570 | -0.00000600 | -1.24% | 0.00046710 | 0.00048560 | 0.00046570 | 138.00 |
| May 08 2024 | 0.00048220 | 0.00002400 | 5.23% | 0.00045690 | 0.00048540 | 0.00045440 | 148.00 |
| May 07 2024 | 0.00045850 | -0.00000100 | -0.22% | 0.00045840 | 0.00046330 | 0.00045200 | 111.00 |
| May 06 2024 | 0.00045970 | 0.00000400 | 0.88% | 0.00045540 | 0.00046330 | 0.00045420 | 142.00 |
| May 05 2024 | 0.00045530 | -0.00000200 | -0.44% | 0.00046540 | 0.00046750 | 0.00045060 | 186.00 |
| May 04 2024 | 0.00045770 | -0.00001500 | -3.17% | 0.00048270 | 0.00048330 | 0.00045770 | 146.00 |
| May 03 2024 | 0.00047300 | -0.00002000 | -4.06% | 0.00048490 | 0.00049730 | 0.00047290 | 149.00 |
| May 02 2024 | 0.00049310 | 0.00000300 | 0.61% | 0.00048080 | 0.00049700 | 0.00047910 | 300.00 |
| May 01 2024 | 0.00049000 | 0.00002600 | 5.61% | 0.00045240 | 0.00049140 | 0.00044830 | 369.00 |
| Apr 30 2024 | 0.00046350 | 0.00000200 | 0.43% | 0.00046080 | 0.00046510 | 0.00044830 | 277.00 |
| Apr 29 2024 | 0.00046190 | -0.00000400 | -0.86% | 0.00046610 | 0.00047030 | 0.00045580 | 247.00 |
| Apr 28 2024 | 0.00046610 | -0.00000080 | -0.17% | 0.00046260 | 0.00047150 | 0.00046260 | 281.00 |
| Apr 27 2024 | 0.00046690 | -0.00000600 | -1.27% | 0.00047490 | 0.00048030 | 0.00046190 | 198.00 |
| Apr 26 2024 | 0.00047320 | 0.00000020 | 0.04% | 0.00047670 | 0.00047850 | 0.00046480 | 82.00 |
| Apr 25 2024 | 0.00047300 | 0.00000600 | 1.28% | 0.00047380 | 0.00047820 | 0.00046190 | 81.00 |
| Apr 24 2024 | 0.00046710 | -0.00000300 | -0.64% | 0.00047190 | 0.00048370 | 0.00046510 | 166.00 |
| Apr 23 2024 | 0.00046980 | -0.00000300 | -0.63% | 0.00047410 | 0.00047840 | 0.00046980 | 147.00 |
| Apr 22 2024 | 0.00047290 | 0.00000050 | 0.11% | 0.00047450 | 0.00047980 | 0.00046880 | 140.00 |
| Apr 21 2024 | 0.00047240 | -0.00001300 | -2.68% | 0.00046980 | 0.00048580 | 0.00046880 | 197.00 |
| Apr 20 2024 | 0.00048550 | 0.00002100 | 4.52% | 0.00046740 | 0.00048580 | 0.00046280 | 175.00 |
| Apr 19 2024 | 0.00046480 | 0.00000700 | 1.53% | 0.00045220 | 0.00046940 | 0.00045170 | 262.00 |
| Apr 18 2024 | 0.00045810 | 0.00000800 | 1.78% | 0.00044610 | 0.00046630 | 0.00044380 | 289.00 |
| Apr 17 2024 | 0.00045030 | 0.00000800 | 1.81% | 0.00043560 | 0.00045690 | 0.00043470 | 225.00 |
| Apr 16 2024 | 0.00044230 | -0.00000600 | -1.34% | 0.00045060 | 0.00045180 | 0.00043460 | 281.00 |
| Apr 15 2024 | 0.00044790 | -0.00001200 | -2.61% | 0.00046000 | 0.00047200 | 0.00043550 | 508.00 |
| Apr 14 2024 | 0.00045940 | 0.00002000 | 4.55% | 0.00043850 | 0.00046610 | 0.00040790 | 819.00 |
| Apr 13 2024 | 0.00043950 | -0.00003700 | -7.76% | 0.00044740 | 0.00047870 | 0.00040790 | 1,237.00 |
| Apr 12 2024 | 0.00047650 | -0.00005000 | -9.51% | 0.00052470 | 0.00054460 | 0.00044580 | 703.00 |
| Apr 11 2024 | 0.00052600 | 0.00000400 | 0.77% | 0.00052700 | 0.00052890 | 0.00052020 | 96.00 |
| Apr 10 2024 | 0.00052250 | -0.00001300 | -2.43% | 0.00055250 | 0.00055340 | 0.00052100 | 172.00 |
| Apr 09 2024 | 0.00053550 | -0.00001200 | -2.19% | 0.00054110 | 0.00055380 | 0.00053550 | 248.00 |
| Apr 08 2024 | 0.00054740 | 0.00000800 | 1.48% | 0.00053740 | 0.00055100 | 0.00053020 | 244.00 |
| Apr 07 2024 | 0.00053930 | 0.00000020 | 0.04% | 0.00054330 | 0.00054690 | 0.00053280 | 133.00 |
| Apr 06 2024 | 0.00053910 | 0.00000800 | 1.50% | 0.00053120 | 0.00054540 | 0.00052830 | 167.00 |
| Apr 05 2024 | 0.00053160 | -0.00000800 | -1.48% | 0.00054370 | 0.00054590 | 0.00053050 | 353.00 |
| Apr 04 2024 | 0.00053930 | -0.00000200 | -0.37% | 0.00054440 | 0.00055710 | 0.00053280 | 188.00 |
| Apr 03 2024 | 0.00054110 | -0.00000900 | -1.64% | 0.00053940 | 0.00055630 | 0.00053280 | 197.00 |
| Apr 02 2024 | 0.00055030 | 0.00000800 | 1.48% | 0.00054560 | 0.00055390 | 0.00053140 | 304.00 |
| Apr 01 2024 | 0.00054230 | -0.00002000 | -3.56% | 0.00056280 | 0.00057280 | 0.00053650 | 272.00 |
| Mar 31 2024 | 0.00056250 | 0.00000700 | 1.26% | 0.00055970 | 0.00057020 | 0.00055230 | 157.00 |
| Mar 30 2024 | 0.00055530 | -0.00001300 | -2.29% | 0.00056670 | 0.00057170 | 0.00055230 | 251.00 |
| Mar 29 2024 | 0.00056820 | 0.00002600 | 4.80% | 0.00053850 | 0.00057580 | 0.00053820 | 283.00 |
| Mar 28 2024 | 0.00054190 | -0.00000400 | -0.73% | 0.00054160 | 0.00055350 | 0.00053640 | 171.00 |
| Mar 27 2024 | 0.00054600 | -0.00000700 | -1.27% | 0.00054200 | 0.00055590 | 0.00053460 | 229.00 |
| Mar 26 2024 | 0.00055330 | 0.00001100 | 2.03% | 0.00053820 | 0.00055730 | 0.00053730 | 231.00 |
| Mar 25 2024 | 0.00054200 | -0.00000800 | -1.45% | 0.00055660 | 0.00056170 | 0.00053730 | 171.00 |
| Mar 24 2024 | 0.00055040 | -0.00000800 | -1.43% | 0.00055620 | 0.00056440 | 0.00054870 | 153.00 |
| Mar 23 2024 | 0.00055870 | 0.00000900 | 1.64% | 0.00055050 | 0.00055870 | 0.00054430 | 146.00 |
| Mar 22 2024 | 0.00054920 | 0.00000400 | 0.73% | 0.00053650 | 0.00055220 | 0.00053600 | 176.00 |
| Mar 21 2024 | 0.00054550 | 0.00001900 | 3.61% | 0.00052700 | 0.00054870 | 0.00052520 | 211.00 |
| Mar 20 2024 | 0.00052670 | -0.00000100 | -0.19% | 0.00052750 | 0.00053870 | 0.00051640 | 355.00 |
| Mar 19 2024 | 0.00052810 | 0.00000400 | 0.76% | 0.00052360 | 0.00052940 | 0.00049970 | 413.00 |
| Mar 18 2024 | 0.00052460 | -0.00001700 | -3.14% | 0.00054760 | 0.00054780 | 0.00051730 | 173.00 |
| Mar 17 2024 | 0.00054200 | -0.00000900 | -1.63% | 0.00053770 | 0.00055360 | 0.00052970 | 327.00 |
| Mar 16 2024 | 0.00055140 | -0.00000800 | -1.43% | 0.00055480 | 0.00057220 | 0.00053240 | 354.00 |
| Mar 15 2024 | 0.00055910 | -0.00001000 | -1.76% | 0.00056510 | 0.00057350 | 0.00054520 | 720.00 |
| Mar 14 2024 | 0.00056890 | -0.00001600 | -2.73% | 0.00058150 | 0.00058720 | 0.00055680 | 294.00 |
| Mar 13 2024 | 0.00058510 | -0.00000800 | -1.35% | 0.00058610 | 0.00060120 | 0.00057410 | 376.00 |
| Mar 12 2024 | 0.00059320 | -0.00000600 | -1.00% | 0.00060260 | 0.00060960 | 0.00057810 | 520.00 |
| Mar 11 2024 | 0.00059910 | 0.00001600 | 2.75% | 0.00057420 | 0.00060960 | 0.00056380 | 429.00 |
| Mar 10 2024 | 0.00058280 | -0.00000900 | -1.52% | 0.00059160 | 0.00059710 | 0.00057100 | 360.00 |
| Mar 09 2024 | 0.00059150 | -0.00000300 | -0.50% | 0.00056780 | 0.00060300 | 0.00056680 | 273.00 |
| Mar 08 2024 | 0.00059480 | 0.00000900 | 1.54% | 0.00057510 | 0.00059850 | 0.00056320 | 475.00 |
| Mar 07 2024 | 0.00058560 | -0.00000100 | -0.17% | 0.00056460 | 0.00059510 | 0.00056310 | 348.00 |
| Mar 06 2024 | 0.00058670 | 0.00003200 | 5.77% | 0.00054620 | 0.00058670 | 0.00054390 | 544.00 |
| Mar 05 2024 | 0.00055420 | -0.00002500 | -4.32% | 0.00057890 | 0.00061740 | 0.00054260 | 1,139.00 |
| Mar 04 2024 | 0.00057890 | -0.00002300 | -3.82% | 0.00060490 | 0.00061620 | 0.00057190 | 596.00 |
| Mar 03 2024 | 0.00060220 | -0.00004300 | -6.66% | 0.00061250 | 0.00065780 | 0.00057070 | 767.00 |
| Mar 02 2024 | 0.00064520 | 0.00010000 | 18.33% | 0.00053330 | 0.00065780 | 0.00053170 | 811.00 |
