Register for streaming realtime charts, analysis tools, and prices.
DASHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.00038900 | 0.00001000 | 2.64% | 0.00038000 | 0.00039200 | 0.00037400 | 272.00 |
| Jun 11 2024 | 0.00037900 | 0.00000200 | 0.53% | 0.00037700 | 0.00038600 | 0.00037200 | 397.00 |
| Jun 10 2024 | 0.00037700 | -0.00000800 | -2.08% | 0.00038500 | 0.00038700 | 0.00037400 | 655.00 |
| Jun 09 2024 | 0.00038500 | 0.00000300 | 0.79% | 0.00038200 | 0.00038500 | 0.00037400 | 532.00 |
| Jun 08 2024 | 0.00038200 | -0.00002200 | -5.45% | 0.00040300 | 0.00040600 | 0.00038000 | 312.00 |
| Jun 07 2024 | 0.00040400 | -0.00002300 | -5.39% | 0.00042700 | 0.00042700 | 0.00038600 | 470.00 |
| Jun 06 2024 | 0.00042700 | 0.00000000 | 0.00% | 0.00042700 | 0.00042800 | 0.00042200 | 239.00 |
| Jun 05 2024 | 0.00042700 | 0.00000200 | 0.47% | 0.00042500 | 0.00043100 | 0.00042300 | 360.00 |
| Jun 04 2024 | 0.00042500 | -0.00000400 | -0.93% | 0.00043000 | 0.00043100 | 0.00041800 | 119.00 |
| Jun 03 2024 | 0.00042900 | -0.00000400 | -0.92% | 0.00043300 | 0.00043500 | 0.00042400 | 281.00 |
| Jun 02 2024 | 0.00043300 | -0.00000900 | -2.04% | 0.00044200 | 0.00044400 | 0.00043300 | 388.00 |
| Jun 01 2024 | 0.00044200 | -0.00000600 | -1.34% | 0.00044700 | 0.00044800 | 0.00044200 | 272.00 |
| May 31 2024 | 0.00044800 | 0.00001000 | 2.28% | 0.00043800 | 0.00044900 | 0.00043500 | 489.00 |
| May 30 2024 | 0.00043800 | -0.00000300 | -0.68% | 0.00044100 | 0.00044600 | 0.00043400 | 630.00 |
| May 29 2024 | 0.00044100 | 0.00000100 | 0.23% | 0.00044000 | 0.00044800 | 0.00043700 | 216.00 |
| May 28 2024 | 0.00044000 | -0.00000200 | -0.45% | 0.00044400 | 0.00044800 | 0.00043800 | 247.00 |
| May 27 2024 | 0.00044200 | 0.00000500 | 1.14% | 0.00043500 | 0.00044400 | 0.00043300 | 212.00 |
| May 26 2024 | 0.00043700 | -0.00000400 | -0.91% | 0.00044100 | 0.00044100 | 0.00043300 | 168.00 |
| May 25 2024 | 0.00044100 | -0.00000300 | -0.68% | 0.00044700 | 0.00044900 | 0.00043700 | 266.00 |
| May 24 2024 | 0.00044400 | -0.00000500 | -1.11% | 0.00044800 | 0.00046500 | 0.00043200 | 627.00 |
| May 23 2024 | 0.00044900 | 0.00000400 | 0.90% | 0.00044500 | 0.00044900 | 0.00043600 | 395.00 |
| May 22 2024 | 0.00044500 | 0.00000300 | 0.68% | 0.00044300 | 0.00044500 | 0.00043700 | 248.00 |
| May 21 2024 | 0.00044200 | 0.00000500 | 1.14% | 0.00043500 | 0.00044800 | 0.00043200 | 283.00 |
| May 20 2024 | 0.00043700 | 0.00000100 | 0.23% | 0.00043500 | 0.00044500 | 0.00042900 | 264.00 |
| May 19 2024 | 0.00043600 | -0.00000900 | -2.02% | 0.00044500 | 0.00044500 | 0.00043500 | 213.00 |
| May 18 2024 | 0.00044500 | 0.00000000 | 0.00% | 0.00044600 | 0.00044800 | 0.00043900 | 256.00 |
| May 17 2024 | 0.00044500 | -0.00000600 | -1.33% | 0.00045100 | 0.00045300 | 0.00044200 | 261.00 |
| May 16 2024 | 0.00045100 | 0.00001300 | 2.97% | 0.00043900 | 0.00045100 | 0.00043700 | 374.00 |
| May 15 2024 | 0.00043800 | -0.00000700 | -1.57% | 0.00044500 | 0.00044900 | 0.00043600 | 359.00 |
| May 14 2024 | 0.00044500 | -0.00000200 | -0.45% | 0.00044700 | 0.00045300 | 0.00044500 | 325.00 |
| May 13 2024 | 0.00044700 | -0.00000600 | -1.32% | 0.00045200 | 0.00045500 | 0.00044400 | 417.00 |
| May 12 2024 | 0.00045300 | -0.00001800 | -3.82% | 0.00047100 | 0.00047100 | 0.00045300 | 290.00 |
| May 11 2024 | 0.00047100 | -0.00000900 | -1.88% | 0.00048000 | 0.00048100 | 0.00047000 | 264.00 |
| May 10 2024 | 0.00048000 | 0.00000400 | 0.84% | 0.00047600 | 0.00048700 | 0.00047500 | 318.00 |
| May 09 2024 | 0.00047600 | -0.00000600 | -1.24% | 0.00048200 | 0.00048600 | 0.00047300 | 427.00 |
| May 08 2024 | 0.00048200 | 0.00002300 | 5.01% | 0.00045900 | 0.00048500 | 0.00045400 | 550.00 |
| May 07 2024 | 0.00045900 | 0.00000000 | 0.00% | 0.00046000 | 0.00046100 | 0.00045100 | 323.00 |
| May 06 2024 | 0.00045900 | 0.00000300 | 0.66% | 0.00045600 | 0.00047600 | 0.00045400 | 441.00 |
| May 05 2024 | 0.00045600 | -0.00000200 | -0.44% | 0.00045800 | 0.00046000 | 0.00045100 | 355.00 |
| May 04 2024 | 0.00045800 | -0.00001400 | -2.97% | 0.00047200 | 0.00047400 | 0.00045700 | 324.00 |
| May 03 2024 | 0.00047200 | -0.00002100 | -4.26% | 0.00049300 | 0.00049700 | 0.00047200 | 398.00 |
| May 02 2024 | 0.00049300 | 0.00000300 | 0.61% | 0.00049000 | 0.00049700 | 0.00048400 | 421.00 |
| May 01 2024 | 0.00049000 | 0.00002800 | 6.06% | 0.00046200 | 0.00049100 | 0.00046100 | 403.00 |
| Apr 30 2024 | 0.00046200 | 0.00000100 | 0.22% | 0.00046200 | 0.00046300 | 0.00044800 | 355.00 |
| Apr 29 2024 | 0.00046100 | -0.00000500 | -1.07% | 0.00046600 | 0.00046800 | 0.00045500 | 373.00 |
| Apr 28 2024 | 0.00046600 | 0.00000000 | 0.00% | 0.00046700 | 0.00047200 | 0.00046600 | 277.00 |
| Apr 27 2024 | 0.00046600 | -0.00000800 | -1.69% | 0.00047400 | 0.00048000 | 0.00046100 | 549.00 |
| Apr 26 2024 | 0.00047400 | 0.00000100 | 0.21% | 0.00047300 | 0.00047900 | 0.00046400 | 327.00 |
| Apr 25 2024 | 0.00047300 | 0.00000600 | 1.28% | 0.00046700 | 0.00047800 | 0.00046200 | 312.00 |
| Apr 24 2024 | 0.00046700 | -0.00000400 | -0.85% | 0.00047000 | 0.00048400 | 0.00046400 | 624.00 |
| Apr 23 2024 | 0.00047100 | -0.00000400 | -0.84% | 0.00047400 | 0.00047700 | 0.00047000 | 278.00 |
| Apr 22 2024 | 0.00047500 | 0.00000400 | 0.85% | 0.00047200 | 0.00048000 | 0.00047000 | 338.00 |
| Apr 21 2024 | 0.00047100 | -0.00001500 | -3.09% | 0.00048500 | 0.00048500 | 0.00046800 | 353.00 |
| Apr 20 2024 | 0.00048600 | 0.00002200 | 4.74% | 0.00046300 | 0.00048700 | 0.00046300 | 275.00 |
| Apr 19 2024 | 0.00046400 | 0.00000500 | 1.09% | 0.00045800 | 0.00047000 | 0.00045100 | 312.00 |
| Apr 18 2024 | 0.00045900 | 0.00001000 | 2.23% | 0.00045000 | 0.00046600 | 0.00044300 | 559.00 |
| Apr 17 2024 | 0.00044900 | 0.00000700 | 1.58% | 0.00044200 | 0.00046000 | 0.00043500 | 487.00 |
| Apr 16 2024 | 0.00044200 | -0.00000600 | -1.34% | 0.00044800 | 0.00045200 | 0.00043300 | 329.00 |
| Apr 15 2024 | 0.00044800 | -0.00001100 | -2.40% | 0.00045900 | 0.00047300 | 0.00043500 | 506.00 |
| Apr 14 2024 | 0.00045900 | 0.00002000 | 4.56% | 0.00043900 | 0.00046500 | 0.00043100 | 498.00 |
| Apr 13 2024 | 0.00043900 | -0.00003400 | -7.19% | 0.00047300 | 0.00047900 | 0.00041100 | 1,407.00 |
| Apr 12 2024 | 0.00047300 | -0.00005100 | -9.73% | 0.00052500 | 0.00054400 | 0.00044500 | 705.00 |
| Apr 11 2024 | 0.00052400 | 0.00000100 | 0.19% | 0.00052300 | 0.00052800 | 0.00052000 | 344.00 |
| Apr 10 2024 | 0.00052300 | -0.00001400 | -2.61% | 0.00053500 | 0.00053700 | 0.00052100 | 318.00 |
| Apr 09 2024 | 0.00053700 | -0.00001200 | -2.19% | 0.00054900 | 0.00055400 | 0.00053700 | 236.00 |
| Apr 08 2024 | 0.00054900 | 0.00001000 | 1.86% | 0.00054000 | 0.00055100 | 0.00053100 | 122.00 |
| Apr 07 2024 | 0.00053900 | 0.00000000 | 0.00% | 0.00053800 | 0.00054800 | 0.00053300 | 365.00 |
| Apr 06 2024 | 0.00053900 | 0.00000800 | 1.51% | 0.00053000 | 0.00054500 | 0.00052900 | 325.00 |
| Apr 05 2024 | 0.00053100 | -0.00000800 | -1.48% | 0.00053900 | 0.00054500 | 0.00052900 | 282.00 |
| Apr 04 2024 | 0.00053900 | -0.00000200 | -0.37% | 0.00054100 | 0.00055700 | 0.00053500 | 392.00 |
| Apr 03 2024 | 0.00054100 | -0.00001000 | -1.81% | 0.00055100 | 0.00055600 | 0.00053300 | 245.00 |
| Apr 02 2024 | 0.00055100 | 0.00000900 | 1.66% | 0.00054200 | 0.00055400 | 0.00053100 | 372.00 |
| Apr 01 2024 | 0.00054200 | -0.00002000 | -3.56% | 0.00056100 | 0.00057300 | 0.00053600 | 260.00 |
| Mar 31 2024 | 0.00056200 | 0.00000700 | 1.26% | 0.00055600 | 0.00057000 | 0.00055500 | 215.00 |
| Mar 30 2024 | 0.00055500 | -0.00001200 | -2.12% | 0.00057000 | 0.00057200 | 0.00055300 | 264.00 |
| Mar 29 2024 | 0.00056700 | 0.00002600 | 4.81% | 0.00054100 | 0.00057400 | 0.00053800 | 343.00 |
| Mar 28 2024 | 0.00054100 | -0.00000400 | -0.73% | 0.00054500 | 0.00055300 | 0.00053600 | 347.00 |
| Mar 27 2024 | 0.00054500 | -0.00000800 | -1.45% | 0.00055400 | 0.00055600 | 0.00053300 | 348.00 |
| Mar 26 2024 | 0.00055300 | 0.00001100 | 2.03% | 0.00054300 | 0.00055700 | 0.00053800 | 328.00 |
| Mar 25 2024 | 0.00054200 | -0.00001000 | -1.81% | 0.00055000 | 0.00055500 | 0.00053600 | 283.00 |
| Mar 24 2024 | 0.00055200 | -0.00000600 | -1.08% | 0.00055700 | 0.00056400 | 0.00055200 | 331.00 |
| Mar 23 2024 | 0.00055800 | 0.00000900 | 1.64% | 0.00055000 | 0.00055900 | 0.00054600 | 428.00 |
| Mar 22 2024 | 0.00054900 | 0.00000400 | 0.73% | 0.00054500 | 0.00055300 | 0.00054200 | 389.00 |
| Mar 21 2024 | 0.00054500 | 0.00001900 | 3.61% | 0.00052500 | 0.00054800 | 0.00052500 | 457.00 |
| Mar 20 2024 | 0.00052600 | 0.00000400 | 0.77% | 0.00052900 | 0.00053800 | 0.00051900 | 408.00 |
| Mar 19 2024 | 0.00052200 | -0.00000200 | -0.38% | 0.00052500 | 0.00053000 | 0.00050000 | 539.00 |
| Mar 18 2024 | 0.00052400 | -0.00001900 | -3.50% | 0.00054200 | 0.00054500 | 0.00051600 | 452.00 |
| Mar 17 2024 | 0.00054300 | -0.00000300 | -0.55% | 0.00055200 | 0.00055300 | 0.00052900 | 399.00 |
| Mar 16 2024 | 0.00054600 | -0.00001300 | -2.33% | 0.00056000 | 0.00057300 | 0.00053200 | 331.00 |
| Mar 15 2024 | 0.00055900 | -0.00001100 | -1.93% | 0.00057200 | 0.00057300 | 0.00054400 | 431.00 |
