Register for streaming realtime charts, analysis tools, and prices.
DASHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 0.00038420 | 0.00000300 | 0.79% | 0.00038050 | 0.00038420 | 0.00037390 | 701.00 |
| Jun 08 2024 | 0.00038110 | -0.00002300 | -5.69% | 0.00040320 | 0.00040540 | 0.00038070 | 550.00 |
| Jun 07 2024 | 0.00040390 | -0.00002100 | -4.94% | 0.00042540 | 0.00042680 | 0.00038500 | 794.00 |
| Jun 06 2024 | 0.00042540 | -0.00000200 | -0.47% | 0.00042700 | 0.00042800 | 0.00042150 | 297.00 |
| Jun 05 2024 | 0.00042730 | 0.00000300 | 0.71% | 0.00042770 | 0.00043000 | 0.00042310 | 235.00 |
| Jun 04 2024 | 0.00042410 | -0.00000500 | -1.16% | 0.00043050 | 0.00043070 | 0.00041920 | 143.00 |
| Jun 03 2024 | 0.00042920 | -0.00000300 | -0.69% | 0.00043160 | 0.00043400 | 0.00042420 | 299.00 |
| Jun 02 2024 | 0.00043240 | -0.00001000 | -2.26% | 0.00044210 | 0.00044390 | 0.00043240 | 750.00 |
| Jun 01 2024 | 0.00044270 | -0.00000400 | -0.90% | 0.00044700 | 0.00044750 | 0.00044250 | 444.00 |
| May 31 2024 | 0.00044670 | 0.00001000 | 2.29% | 0.00043640 | 0.00044780 | 0.00043380 | 165.00 |
| May 30 2024 | 0.00043720 | -0.00000300 | -0.68% | 0.00044180 | 0.00044200 | 0.00043220 | 505.00 |
| May 29 2024 | 0.00044070 | 0.00000200 | 0.46% | 0.00043880 | 0.00044750 | 0.00043410 | 752.00 |
| May 28 2024 | 0.00043860 | -0.00000300 | -0.68% | 0.00044250 | 0.00044760 | 0.00043800 | 215.00 |
| May 27 2024 | 0.00044180 | 0.00000700 | 1.61% | 0.00043420 | 0.00044490 | 0.00043310 | 423.00 |
| May 26 2024 | 0.00043470 | -0.00000500 | -1.14% | 0.00044040 | 0.00044120 | 0.00043240 | 206.00 |
| May 25 2024 | 0.00044010 | -0.00000200 | -0.45% | 0.00044660 | 0.00044870 | 0.00043690 | 138.00 |
| May 24 2024 | 0.00044220 | -0.00000300 | -0.67% | 0.00044790 | 0.00049010 | 0.00043370 | 813.00 |
| May 23 2024 | 0.00044510 | 0.00000070 | 0.16% | 0.00044480 | 0.00044860 | 0.00043640 | 289.00 |
| May 22 2024 | 0.00044440 | 0.00000300 | 0.68% | 0.00044320 | 0.00044480 | 0.00043680 | 69.00 |
| May 21 2024 | 0.00044170 | 0.00000400 | 0.91% | 0.00043550 | 0.00044730 | 0.00043200 | 180.00 |
| May 20 2024 | 0.00043760 | 0.00000090 | 0.21% | 0.00043450 | 0.00044500 | 0.00042990 | 502.00 |
| May 19 2024 | 0.00043670 | -0.00000800 | -1.80% | 0.00044290 | 0.00044460 | 0.00043530 | 237.00 |
| May 18 2024 | 0.00044520 | 0.00000000 | 0.00% | 0.00044630 | 0.00044880 | 0.00043890 | 547.00 |
| May 17 2024 | 0.00044520 | -0.00000600 | -1.33% | 0.00045170 | 0.00045180 | 0.00044220 | 199.00 |
| May 16 2024 | 0.00045090 | 0.00001400 | 3.20% | 0.00043760 | 0.00045090 | 0.00043630 | 297.00 |
| May 15 2024 | 0.00043690 | -0.00000700 | -1.58% | 0.00044520 | 0.00044770 | 0.00043560 | 204.00 |
| May 14 2024 | 0.00044370 | -0.00000500 | -1.12% | 0.00044610 | 0.00045480 | 0.00044370 | 261.00 |
| May 13 2024 | 0.00044830 | -0.00000400 | -0.88% | 0.00045330 | 0.00045400 | 0.00044360 | 272.00 |
| May 12 2024 | 0.00045220 | -0.00001900 | -4.04% | 0.00046890 | 0.00046950 | 0.00045220 | 71.00 |
| May 11 2024 | 0.00047070 | -0.00000600 | -1.26% | 0.00047750 | 0.00048100 | 0.00046900 | 109.00 |
| May 10 2024 | 0.00047650 | 0.00000100 | 0.21% | 0.00047560 | 0.00048710 | 0.00047560 | 151.00 |
| May 09 2024 | 0.00047520 | -0.00000700 | -1.45% | 0.00047970 | 0.00048500 | 0.00047360 | 410.00 |
| May 08 2024 | 0.00048190 | 0.00002200 | 4.78% | 0.00045940 | 0.00048600 | 0.00045380 | 286.00 |
| May 07 2024 | 0.00046020 | 0.00000080 | 0.17% | 0.00045970 | 0.00046140 | 0.00045120 | 107.00 |
| May 06 2024 | 0.00045940 | 0.00000400 | 0.88% | 0.00045570 | 0.00046390 | 0.00045380 | 209.00 |
| May 05 2024 | 0.00045530 | -0.00000300 | -0.65% | 0.00045750 | 0.00046040 | 0.00045190 | 136.00 |
| May 04 2024 | 0.00045830 | -0.00001500 | -3.17% | 0.00047240 | 0.00047270 | 0.00045740 | 306.00 |
| May 03 2024 | 0.00047300 | -0.00001900 | -3.86% | 0.00049320 | 0.00049610 | 0.00047300 | 142.00 |
| May 02 2024 | 0.00049240 | 0.00000300 | 0.61% | 0.00048910 | 0.00049690 | 0.00048330 | 315.00 |
| May 01 2024 | 0.00048920 | 0.00002600 | 5.62% | 0.00046290 | 0.00049070 | 0.00046170 | 291.00 |
| Apr 30 2024 | 0.00046290 | 0.00000200 | 0.43% | 0.00046180 | 0.00046440 | 0.00044900 | 430.00 |
| Apr 29 2024 | 0.00046120 | -0.00000700 | -1.49% | 0.00046440 | 0.00046790 | 0.00044570 | 642.00 |
| Apr 28 2024 | 0.00046840 | 0.00000300 | 0.64% | 0.00046700 | 0.00047190 | 0.00046460 | 65.00 |
| Apr 27 2024 | 0.00046570 | -0.00000700 | -1.48% | 0.00047510 | 0.00048000 | 0.00046100 | 171.00 |
| Apr 26 2024 | 0.00047310 | 0.00000030 | 0.06% | 0.00047250 | 0.00047800 | 0.00046600 | 327.00 |
| Apr 25 2024 | 0.00047280 | 0.00000700 | 1.50% | 0.00046990 | 0.00047520 | 0.00046170 | 260.00 |
| Apr 24 2024 | 0.00046600 | -0.00000400 | -0.85% | 0.00047000 | 0.00048330 | 0.00046440 | 379.00 |
| Apr 23 2024 | 0.00046960 | -0.00000400 | -0.85% | 0.00047500 | 0.00047720 | 0.00046930 | 93.00 |
| Apr 22 2024 | 0.00047320 | 0.00000050 | 0.11% | 0.00047490 | 0.00048070 | 0.00047080 | 338.00 |
| Apr 21 2024 | 0.00047270 | -0.00001100 | -2.27% | 0.00048360 | 0.00048360 | 0.00046890 | 37.00 |
| Apr 20 2024 | 0.00048390 | 0.00001900 | 4.09% | 0.00046420 | 0.00048580 | 0.00046280 | 167.00 |
| Apr 19 2024 | 0.00046490 | 0.00000500 | 1.09% | 0.00045820 | 0.00046880 | 0.00045140 | 261.00 |
| Apr 18 2024 | 0.00045990 | 0.00000900 | 1.99% | 0.00044950 | 0.00046600 | 0.00044460 | 281.00 |
| Apr 17 2024 | 0.00045130 | 0.00000800 | 1.81% | 0.00044190 | 0.00045810 | 0.00043210 | 342.00 |
| Apr 16 2024 | 0.00044290 | -0.00000600 | -1.34% | 0.00044310 | 0.00045250 | 0.00043530 | 158.00 |
| Apr 15 2024 | 0.00044900 | -0.00001200 | -2.60% | 0.00045750 | 0.00047180 | 0.00043600 | 482.00 |
| Apr 14 2024 | 0.00046100 | 0.00002500 | 5.74% | 0.00043960 | 0.00048250 | 0.00043300 | 2,573.00 |
| Apr 13 2024 | 0.00043560 | -0.00004100 | -8.61% | 0.00047420 | 0.00047940 | 0.00040900 | 1,748.00 |
| Apr 12 2024 | 0.00047640 | -0.00004900 | -9.32% | 0.00052520 | 0.00054600 | 0.00044680 | 1,064.00 |
| Apr 11 2024 | 0.00052580 | 0.00000500 | 0.96% | 0.00052400 | 0.00052740 | 0.00051960 | 459.00 |
| Apr 10 2024 | 0.00052110 | -0.00001500 | -2.80% | 0.00053430 | 0.00053510 | 0.00052110 | 380.00 |
| Apr 09 2024 | 0.00053650 | -0.00001200 | -2.19% | 0.00054930 | 0.00055450 | 0.00053650 | 155.00 |
| Apr 08 2024 | 0.00054840 | 0.00000900 | 1.67% | 0.00053920 | 0.00055020 | 0.00052900 | 170.00 |
| Apr 07 2024 | 0.00053890 | -0.00000200 | -0.37% | 0.00053830 | 0.00054680 | 0.00053520 | 223.00 |
| Apr 06 2024 | 0.00054130 | 0.00000800 | 1.50% | 0.00053090 | 0.00054510 | 0.00053090 | 95.00 |
| Apr 05 2024 | 0.00053350 | -0.00000400 | -0.74% | 0.00054240 | 0.00054610 | 0.00053000 | 162.00 |
| Apr 04 2024 | 0.00053800 | -0.00000500 | -0.92% | 0.00054160 | 0.00055720 | 0.00053540 | 345.00 |
| Apr 03 2024 | 0.00054260 | -0.00001000 | -1.81% | 0.00054700 | 0.00055600 | 0.00053370 | 222.00 |
| Apr 02 2024 | 0.00055260 | 0.00001100 | 2.03% | 0.00054000 | 0.00055300 | 0.00053160 | 269.00 |
| Apr 01 2024 | 0.00054190 | -0.00002100 | -3.73% | 0.00056290 | 0.00057170 | 0.00053850 | 175.00 |
| Mar 31 2024 | 0.00056280 | 0.00001000 | 1.81% | 0.00056000 | 0.00057080 | 0.00055930 | 143.00 |
| Mar 30 2024 | 0.00055310 | -0.00001600 | -2.81% | 0.00056840 | 0.00057080 | 0.00055310 | 295.00 |
| Mar 29 2024 | 0.00056890 | 0.00002800 | 5.18% | 0.00054190 | 0.00057600 | 0.00053900 | 136.00 |
| Mar 28 2024 | 0.00054040 | -0.00000600 | -1.10% | 0.00054550 | 0.00055430 | 0.00053650 | 158.00 |
| Mar 27 2024 | 0.00054680 | -0.00000800 | -1.44% | 0.00055370 | 0.00055580 | 0.00053150 | 447.00 |
| Mar 26 2024 | 0.00055490 | 0.00001200 | 2.21% | 0.00054410 | 0.00055640 | 0.00053810 | 254.00 |
| Mar 25 2024 | 0.00054280 | -0.00001800 | -3.21% | 0.00055430 | 0.00055430 | 0.00053750 | 63.00 |
| Mar 24 2024 | 0.00056050 | 0.00000100 | 0.18% | 0.00055570 | 0.00056400 | 0.00055260 | 308.00 |
| Mar 23 2024 | 0.00055900 | 0.00001300 | 2.38% | 0.00054720 | 0.00055900 | 0.00054630 | 226.00 |
| Mar 22 2024 | 0.00054650 | -0.00000100 | -0.18% | 0.00054780 | 0.00055100 | 0.00054270 | 69.00 |
| Mar 21 2024 | 0.00054750 | 0.00002100 | 3.98% | 0.00052600 | 0.00054790 | 0.00052600 | 61.00 |
| Mar 20 2024 | 0.00052700 | 0.00000000 | 0.00% | 0.00052800 | 0.00053800 | 0.00051800 | 608.00 |
| Mar 19 2024 | 0.00052700 | 0.00000200 | 0.38% | 0.00052600 | 0.00052900 | 0.00050000 | 737.00 |
| Mar 18 2024 | 0.00052500 | -0.00001900 | -3.49% | 0.00054100 | 0.00054500 | 0.00051800 | 474.00 |
| Mar 17 2024 | 0.00054400 | -0.00000600 | -1.09% | 0.00055100 | 0.00055300 | 0.00053000 | 275.00 |
| Mar 16 2024 | 0.00055000 | -0.00000900 | -1.61% | 0.00056200 | 0.00057100 | 0.00053600 | 403.00 |
| Mar 15 2024 | 0.00055900 | -0.00002500 | -4.28% | 0.00057300 | 0.00057300 | 0.00054300 | 536.00 |
| Mar 14 2024 | 0.00058400 | 0.00000000 | 0.00% | 0.00058400 | 0.00058400 | 0.00058400 | 0.00 |
| Mar 13 2024 | 0.00058400 | -0.00001000 | -1.68% | 0.00059600 | 0.00060200 | 0.00057400 | 443.00 |
| Mar 12 2024 | 0.00059400 | -0.00000400 | -0.67% | 0.00059700 | 0.00060700 | 0.00057800 | 750.00 |
