Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DASHXBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.000446 | 0.00000600 | 1.36% | 0.000445 | 0.000448 | 0.00044 | 80.00 |
| May 22 2024 | 0.00044 | -0.00000600 | -1.35% | 0.000439 | 0.000441 | 0.000439 | 89.00 |
| May 21 2024 | 0.000446 | 0.00000900 | 2.06% | 0.000435 | 0.000449 | 0.000433 | 12.00 |
| May 20 2024 | 0.000437 | 0.00000100 | 0.23% | 0.000432 | 0.000443 | 0.00043 | 109.00 |
| May 19 2024 | 0.000436 | -0.00000900 | -2.02% | 0.000439 | 0.000439 | 0.000435 | 4.00 |
| May 18 2024 | 0.000445 | -0.00000200 | -0.45% | 0.000445 | 0.000446 | 0.000445 | 42.00 |
| May 17 2024 | 0.000447 | -0.00000300 | -0.67% | 0.000445 | 0.000447 | 0.000442 | 14.00 |
| May 16 2024 | 0.00045 | 0.00000900 | 2.04% | 0.000438 | 0.000452 | 0.000438 | 237.00 |
| May 15 2024 | 0.000441 | -0.00000300 | -0.68% | 0.000446 | 0.000446 | 0.000436 | 76.00 |
| May 14 2024 | 0.000444 | -0.00000400 | -0.89% | 0.000447 | 0.000452 | 0.000444 | 57.00 |
| May 13 2024 | 0.000448 | -0.00000600 | -1.32% | 0.000449 | 0.000453 | 0.000445 | 51.00 |
| May 12 2024 | 0.000454 | -0.000015 | -3.20% | 0.000466 | 0.000466 | 0.000454 | 65.00 |
| May 11 2024 | 0.000469 | -0.00000900 | -1.88% | 0.000478 | 0.000478 | 0.000469 | 98.00 |
| May 10 2024 | 0.000478 | 0.00000200 | 0.42% | 0.000477 | 0.000486 | 0.000477 | 166.00 |
| May 09 2024 | 0.000476 | 0.00000200 | 0.42% | 0.000479 | 0.000484 | 0.000474 | 66.00 |
| May 08 2024 | 0.000474 | 0.000014 | 3.04% | 0.00046 | 0.000474 | 0.000456 | 88.00 |
| May 07 2024 | 0.00046 | -0.00000400 | -0.86% | 0.000456 | 0.000461 | 0.000455 | 185.00 |
| May 06 2024 | 0.000464 | 0.00000800 | 1.75% | 0.000459 | 0.000464 | 0.000459 | 45.00 |
| May 05 2024 | 0.000456 | -0.00000500 | -1.08% | 0.000458 | 0.000458 | 0.000451 | 108.00 |
| May 04 2024 | 0.000461 | -0.00002 | -4.16% | 0.000473 | 0.000473 | 0.000461 | 27.00 |
| May 03 2024 | 0.000481 | -0.000013 | -2.63% | 0.000494 | 0.000494 | 0.000481 | 22.00 |
| May 02 2024 | 0.000494 | 0.00000400 | 0.82% | 0.000491 | 0.000495 | 0.000484 | 73.00 |
| May 01 2024 | 0.00049 | 0.000026 | 5.60% | 0.000467 | 0.00049 | 0.000466 | 112.00 |
| Apr 30 2024 | 0.000464 | 0.00000100 | 0.22% | 0.000462 | 0.000464 | 0.000448 | 8.00 |
| Apr 29 2024 | 0.000463 | -0.00000400 | -0.86% | 0.000466 | 0.000466 | 0.000456 | 27.00 |
| Apr 28 2024 | 0.000467 | 0.00 | 0.00% | 0.000468 | 0.00047 | 0.000467 | 46.00 |
| Apr 27 2024 | 0.000467 | -0.00000700 | -1.48% | 0.000474 | 0.000478 | 0.000461 | 19.00 |
| Apr 26 2024 | 0.000474 | 0.00000100 | 0.21% | 0.000471 | 0.000479 | 0.000463 | 416.00 |
| Apr 25 2024 | 0.000473 | 0.00000800 | 1.72% | 0.000468 | 0.000478 | 0.000465 | 51.00 |
| Apr 24 2024 | 0.000465 | -0.00000900 | -1.90% | 0.00047 | 0.000484 | 0.000465 | 51.00 |
| Apr 23 2024 | 0.000474 | -0.00000300 | -0.63% | 0.000477 | 0.000477 | 0.000471 | 32.00 |
| Apr 22 2024 | 0.000477 | 0.00000200 | 0.42% | 0.000475 | 0.00048 | 0.000471 | 139.00 |
| Apr 21 2024 | 0.000475 | -0.00000900 | -1.86% | 0.000476 | 0.000476 | 0.000471 | 108.00 |
| Apr 20 2024 | 0.000484 | 0.000019 | 4.09% | 0.000467 | 0.000486 | 0.000464 | 81.00 |
| Apr 19 2024 | 0.000465 | 0.00000400 | 0.87% | 0.000456 | 0.00047 | 0.000456 | 29.00 |
| Apr 18 2024 | 0.000461 | 0.00000800 | 1.77% | 0.000447 | 0.000466 | 0.000447 | 56.00 |
| Apr 17 2024 | 0.000453 | 0.00001 | 2.26% | 0.000437 | 0.000456 | 0.000437 | 96.00 |
| Apr 16 2024 | 0.000443 | -0.00000600 | -1.34% | 0.000445 | 0.000452 | 0.000435 | 89.00 |
| Apr 15 2024 | 0.000449 | -0.000014 | -3.02% | 0.000452 | 0.00047 | 0.000434 | 229.00 |
| Apr 14 2024 | 0.000463 | 0.000021 | 4.75% | 0.000434 | 0.000463 | 0.000434 | 595.00 |
| Apr 13 2024 | 0.000442 | -0.000033 | -6.95% | 0.000476 | 0.000479 | 0.000408 | 631.00 |
| Apr 12 2024 | 0.000475 | -0.000052 | -9.87% | 0.000526 | 0.000543 | 0.000445 | 2,575.00 |
| Apr 11 2024 | 0.000527 | 0.00000300 | 0.57% | 0.000526 | 0.000528 | 0.000524 | 39.00 |
| Apr 10 2024 | 0.000524 | -0.000012 | -2.24% | 0.000535 | 0.000536 | 0.000522 | 67.00 |
| Apr 09 2024 | 0.000536 | -0.000014 | -2.55% | 0.000548 | 0.000554 | 0.000536 | 50.00 |
| Apr 08 2024 | 0.00055 | 0.000013 | 2.42% | 0.00054 | 0.000552 | 0.00053 | 192.00 |
| Apr 07 2024 | 0.000537 | -0.00000200 | -0.37% | 0.000537 | 0.000547 | 0.000534 | 49.00 |
| Apr 06 2024 | 0.000539 | 0.00000700 | 1.32% | 0.000531 | 0.000543 | 0.000531 | 23.00 |
| Apr 05 2024 | 0.000532 | -0.00000800 | -1.48% | 0.000537 | 0.000545 | 0.00053 | 33.00 |
| Apr 04 2024 | 0.00054 | 0.00 | 0.00% | 0.000542 | 0.000557 | 0.000536 | 124.00 |
| Apr 03 2024 | 0.00054 | -0.000013 | -2.35% | 0.000549 | 0.000554 | 0.000534 | 92.00 |
| Apr 02 2024 | 0.000553 | 0.000012 | 2.22% | 0.000536 | 0.000553 | 0.000532 | 204.00 |
| Apr 01 2024 | 0.000541 | -0.000021 | -3.74% | 0.000562 | 0.00057 | 0.00054 | 1,210.00 |
| Mar 31 2024 | 0.000562 | 0.00000600 | 1.08% | 0.000556 | 0.000567 | 0.000556 | 102.00 |
| Mar 30 2024 | 0.000556 | -0.000014 | -2.46% | 0.00057 | 0.00057 | 0.000553 | 998.00 |
| Mar 29 2024 | 0.00057 | 0.000027 | 4.97% | 0.000541 | 0.000574 | 0.000541 | 140.00 |
| Mar 28 2024 | 0.000543 | -0.00000600 | -1.09% | 0.00054 | 0.000553 | 0.000537 | 75.00 |
| Mar 27 2024 | 0.000549 | -0.00000300 | -0.54% | 0.000556 | 0.000556 | 0.000532 | 141.00 |
| Mar 26 2024 | 0.000552 | 0.00000900 | 1.66% | 0.000545 | 0.000557 | 0.000537 | 74.00 |
| Mar 25 2024 | 0.000543 | -0.000018 | -3.21% | 0.000551 | 0.000554 | 0.000537 | 37.00 |
| Mar 24 2024 | 0.000561 | 0.00000200 | 0.36% | 0.000559 | 0.000564 | 0.000553 | 146.00 |
| Mar 23 2024 | 0.000559 | 0.000014 | 2.57% | 0.00055 | 0.000559 | 0.00055 | 28.00 |
| Mar 22 2024 | 0.000545 | -0.00000200 | -0.37% | 0.000548 | 0.000552 | 0.000544 | 12.00 |
| Mar 21 2024 | 0.000547 | 0.00002 | 3.80% | 0.000531 | 0.000548 | 0.000529 | 55.00 |
| Mar 20 2024 | 0.000527 | 0.00000900 | 1.74% | 0.000527 | 0.000538 | 0.00052 | 61.00 |
| Mar 19 2024 | 0.000518 | -0.00000500 | -0.96% | 0.000519 | 0.000527 | 0.000501 | 92.00 |
| Mar 18 2024 | 0.000523 | -0.00002 | -3.68% | 0.000541 | 0.000543 | 0.000517 | 99.00 |
| Mar 17 2024 | 0.000543 | -0.00000100 | -0.18% | 0.000532 | 0.000548 | 0.000532 | 110.00 |
| Mar 16 2024 | 0.000544 | -0.000016 | -2.86% | 0.000562 | 0.000571 | 0.000534 | 213.00 |
| Mar 15 2024 | 0.00056 | -0.00001 | -1.75% | 0.000567 | 0.000568 | 0.000545 | 199.00 |
| Mar 14 2024 | 0.00057 | -0.00000600 | -1.04% | 0.000583 | 0.000583 | 0.000559 | 128.00 |
| Mar 13 2024 | 0.000576 | -0.000015 | -2.54% | 0.000591 | 0.0006 | 0.000576 | 71.00 |
| Mar 12 2024 | 0.000591 | -0.000012 | -1.99% | 0.000602 | 0.000608 | 0.000579 | 230.00 |
| Mar 11 2024 | 0.000603 | 0.000021 | 3.61% | 0.000572 | 0.000608 | 0.000563 | 389.00 |
| Mar 10 2024 | 0.000582 | -0.000011 | -1.85% | 0.000598 | 0.000599 | 0.000571 | 243.00 |
| Mar 09 2024 | 0.000593 | -0.00000300 | -0.50% | 0.00059 | 0.000604 | 0.000587 | 83.00 |
| Mar 08 2024 | 0.000596 | 0.00001 | 1.71% | 0.00059 | 0.000596 | 0.000562 | 257.00 |
| Mar 07 2024 | 0.000586 | -0.00000100 | -0.17% | 0.000584 | 0.000596 | 0.00057 | 110.00 |
| Mar 06 2024 | 0.000587 | 0.000032 | 5.77% | 0.000556 | 0.000587 | 0.000554 | 417.00 |
| Mar 05 2024 | 0.000555 | -0.000027 | -4.64% | 0.000574 | 0.000618 | 0.000522 | 2,547.00 |
| Mar 04 2024 | 0.000582 | -0.000021 | -3.48% | 0.000603 | 0.000616 | 0.000572 | 413.00 |
| Mar 03 2024 | 0.000603 | -0.00004 | -6.22% | 0.000647 | 0.000647 | 0.000562 | 793.00 |
| Mar 02 2024 | 0.000643 | 0.000098 | 17.98% | 0.000544 | 0.000657 | 0.000544 | 594.00 |
| Mar 01 2024 | 0.000545 | 0.000025 | 4.81% | 0.000527 | 0.000545 | 0.000527 | 62.00 |
| Feb 29 2024 | 0.00052 | 0.000021 | 4.21% | 0.000501 | 0.000536 | 0.0005 | 162.00 |
| Feb 28 2024 | 0.000499 | -0.000064 | -11.37% | 0.000565 | 0.000565 | 0.000473 | 991.00 |
| Feb 27 2024 | 0.000563 | -0.000018 | -3.10% | 0.000583 | 0.000583 | 0.000559 | 318.00 |
| Feb 26 2024 | 0.000581 | -0.000017 | -2.84% | 0.000599 | 0.000603 | 0.000577 | 75.00 |
| Feb 25 2024 | 0.000598 | 0.00000700 | 1.18% | 0.00059 | 0.000598 | 0.000579 | 57.00 |
| Feb 24 2024 | 0.000591 | 0.000012 | 2.07% | 0.000582 | 0.000601 | 0.000574 | 189.00 |
