Register to chat with like-minded investors on our interactive forums.
DASHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00042900 | 0.00000100 | 0.23% | 0.00042900 | 0.00043600 | 0.00042300 | 339.00 |
| Jul 17 2024 | 0.00042800 | -0.00000200 | -0.47% | 0.00043000 | 0.00043800 | 0.00042400 | 312.00 |
| Jul 16 2024 | 0.00043000 | 0.00000900 | 2.14% | 0.00042300 | 0.00043800 | 0.00041500 | 301.00 |
| Jul 15 2024 | 0.00042100 | -0.00002600 | -5.82% | 0.00044500 | 0.00045500 | 0.00042000 | 422.00 |
| Jul 14 2024 | 0.00044700 | 0.00001000 | 2.29% | 0.00044000 | 0.00045000 | 0.00042600 | 324.00 |
| Jul 13 2024 | 0.00043700 | 0.00001700 | 4.05% | 0.00042200 | 0.00044600 | 0.00042200 | 335.00 |
| Jul 12 2024 | 0.00042000 | 0.00000300 | 0.72% | 0.00041700 | 0.00042800 | 0.00041100 | 390.00 |
| Jul 11 2024 | 0.00041700 | 0.00000600 | 1.46% | 0.00041400 | 0.00042100 | 0.00040400 | 387.00 |
| Jul 10 2024 | 0.00041100 | -0.00000400 | -0.96% | 0.00041500 | 0.00041600 | 0.00040000 | 329.00 |
| Jul 09 2024 | 0.00041500 | 0.00001000 | 2.47% | 0.00040500 | 0.00042300 | 0.00040200 | 355.00 |
| Jul 08 2024 | 0.00040500 | 0.00001500 | 3.85% | 0.00039200 | 0.00041200 | 0.00038500 | 403.00 |
| Jul 07 2024 | 0.00039000 | -0.00001100 | -2.74% | 0.00040200 | 0.00041100 | 0.00039000 | 455.00 |
| Jul 06 2024 | 0.00040100 | -0.00000100 | -0.25% | 0.00040400 | 0.00040900 | 0.00039800 | 447.00 |
| Jul 05 2024 | 0.00040200 | 0.00001800 | 4.69% | 0.00038300 | 0.00041000 | 0.00035300 | 566.00 |
| Jul 04 2024 | 0.00038400 | -0.00002400 | -5.88% | 0.00040800 | 0.00041100 | 0.00038000 | 423.00 |
| Jul 03 2024 | 0.00040800 | 0.00001200 | 3.03% | 0.00039700 | 0.00041200 | 0.00038900 | 332.00 |
| Jul 02 2024 | 0.00039600 | 0.00001500 | 3.94% | 0.00038100 | 0.00039600 | 0.00038000 | 268.00 |
| Jul 01 2024 | 0.00038100 | -0.00001300 | -3.30% | 0.00039600 | 0.00039600 | 0.00038100 | 380.00 |
| Jun 30 2024 | 0.00039400 | -0.00000500 | -1.25% | 0.00039900 | 0.00040200 | 0.00038800 | 237.00 |
| Jun 29 2024 | 0.00039900 | -0.00001100 | -2.68% | 0.00041000 | 0.00041200 | 0.00039900 | 214.00 |
| Jun 28 2024 | 0.00041000 | 0.00001000 | 2.50% | 0.00040000 | 0.00041400 | 0.00039700 | 323.00 |
| Jun 27 2024 | 0.00040000 | 0.00000800 | 2.04% | 0.00039300 | 0.00040200 | 0.00038900 | 220.00 |
| Jun 26 2024 | 0.00039200 | 0.00000100 | 0.26% | 0.00039200 | 0.00039400 | 0.00038500 | 269.00 |
| Jun 25 2024 | 0.00039100 | 0.00000800 | 2.09% | 0.00038400 | 0.00039500 | 0.00038100 | 406.00 |
| Jun 24 2024 | 0.00038300 | 0.00001200 | 3.23% | 0.00037100 | 0.00038800 | 0.00036100 | 376.00 |
| Jun 23 2024 | 0.00037100 | -0.00000500 | -1.33% | 0.00037600 | 0.00038000 | 0.00036800 | 204.00 |
| Jun 22 2024 | 0.00037600 | 0.00000600 | 1.62% | 0.00037000 | 0.00037800 | 0.00036800 | 266.00 |
| Jun 21 2024 | 0.00037000 | 0.00000700 | 1.93% | 0.00036300 | 0.00037800 | 0.00036200 | 362.00 |
| Jun 20 2024 | 0.00036300 | -0.00000100 | -0.27% | 0.00036400 | 0.00037000 | 0.00036100 | 240.00 |
| Jun 19 2024 | 0.00036400 | 0.00001000 | 2.82% | 0.00035500 | 0.00036600 | 0.00035200 | 338.00 |
| Jun 18 2024 | 0.00035400 | -0.00002200 | -5.85% | 0.00037600 | 0.00037800 | 0.00034100 | 505.00 |
| Jun 17 2024 | 0.00037600 | -0.00001200 | -3.09% | 0.00038700 | 0.00038800 | 0.00037300 | 409.00 |
| Jun 16 2024 | 0.00038800 | -0.00000400 | -1.02% | 0.00039300 | 0.00039900 | 0.00038300 | 376.00 |
| Jun 15 2024 | 0.00039200 | 0.00000200 | 0.51% | 0.00039300 | 0.00039500 | 0.00038900 | 302.00 |
| Jun 14 2024 | 0.00039000 | 0.00000300 | 0.78% | 0.00038800 | 0.00039600 | 0.00038200 | 340.00 |
| Jun 13 2024 | 0.00038700 | -0.00000200 | -0.51% | 0.00038900 | 0.00039300 | 0.00038400 | 278.00 |
| 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 |
