DASHBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 0.00047643 | 0.00002600 | 5.77% | 0.00045462 | 0.00048901 | 0.00044522 | 8,411.00 |
May 24 2024 | 0.00045029 | -0.00000900 | -1.96% | 0.00048917 | 0.00048969 | 0.00042612 | 9,668.00 |
May 23 2024 | 0.00045892 | -0.00002400 | -4.97% | 0.00045323 | 0.00048943 | 0.00044052 | 9,340.00 |
May 22 2024 | 0.00048292 | 0.00004300 | 9.77% | 0.00048452 | 0.00049300 | 0.00044020 | 8,356.00 |
May 21 2024 | 0.00044028 | -0.00003400 | -7.18% | 0.00045700 | 0.00049387 | 0.00044013 | 8,842.00 |
May 20 2024 | 0.00047385 | -0.00001300 | -2.67% | 0.00047377 | 0.00049399 | 0.00044003 | 8,352.00 |
May 19 2024 | 0.00048721 | 0.00003100 | 6.80% | 0.00045240 | 0.00049931 | 0.00042600 | 7,450.00 |
May 18 2024 | 0.00045612 | -0.00000200 | -0.44% | 0.00045680 | 0.00049959 | 0.00045047 | 8,387.00 |
May 17 2024 | 0.00045815 | -0.00000300 | -0.65% | 0.00045190 | 0.00049825 | 0.00045026 | 8,685.00 |
May 16 2024 | 0.00046094 | -0.00002700 | -5.53% | 0.00047245 | 0.00050680 | 0.00045094 | 8,459.00 |
May 15 2024 | 0.00048784 | 0.00000700 | 1.46% | 0.00046169 | 0.00050848 | 0.00045004 | 7,514.00 |
May 14 2024 | 0.00048039 | 0.00002700 | 5.96% | 0.00045811 | 0.00051275 | 0.00045020 | 8,347.00 |
May 13 2024 | 0.00045290 | 0.00001000 | 2.26% | 0.00043932 | 0.00045998 | 0.00042632 | 8,923.00 |
May 12 2024 | 0.00044243 | -0.00005200 | -10.52% | 0.00049187 | 0.00052753 | 0.00044243 | 7,255.00 |
May 11 2024 | 0.00049445 | -0.00000300 | -0.60% | 0.00049478 | 0.00051960 | 0.00048733 | 7,771.00 |
May 10 2024 | 0.00049736 | 0.00000500 | 1.02% | 0.00051488 | 0.00053281 | 0.00048833 | 8,826.00 |
May 09 2024 | 0.00049260 | -0.00002200 | -4.27% | 0.00047315 | 0.00052089 | 0.00047045 | 7,800.00 |
May 08 2024 | 0.00051463 | 0.00000100 | 0.19% | 0.00048249 | 0.00051500 | 0.00047105 | 8,385.00 |
May 07 2024 | 0.00051362 | 0.00003900 | 8.22% | 0.00046804 | 0.00051407 | 0.00046134 | 8,388.00 |
May 06 2024 | 0.00047457 | -0.00000900 | -1.86% | 0.00049738 | 0.00051500 | 0.00046119 | 7,218.00 |
May 05 2024 | 0.00048363 | -0.00002100 | -4.16% | 0.00050361 | 0.00051500 | 0.00046027 | 8,504.00 |
May 04 2024 | 0.00050499 | 0.00000900 | 1.81% | 0.00050162 | 0.00051389 | 0.00046049 | 8,843.00 |
May 03 2024 | 0.00049588 | 0.00002800 | 5.98% | 0.00048126 | 0.00051453 | 0.00046015 | 8,719.00 |
May 02 2024 | 0.00046826 | -0.00002500 | -5.07% | 0.00048937 | 0.00051450 | 0.00046016 | 8,041.00 |
May 01 2024 | 0.00049294 | -0.00000500 | -1.00% | 0.00046821 | 0.00051265 | 0.00046009 | 8,361.00 |
Apr 30 2024 | 0.00049816 | 0.00002700 | 5.73% | 0.00050337 | 0.00051000 | 0.00046072 | 8,273.00 |
Apr 29 2024 | 0.00047152 | -0.00002000 | -4.07% | 0.00050670 | 0.00050855 | 0.00042829 | 6,934.00 |
Apr 28 2024 | 0.00049183 | 0.00001000 | 2.07% | 0.00047144 | 0.00050995 | 0.00046042 | 8,597.00 |
Apr 27 2024 | 0.00048205 | 0.00001000 | 2.12% | 0.00049609 | 0.00050956 | 0.00046255 | 8,764.00 |
Apr 26 2024 | 0.00047254 | -0.00003500 | -6.90% | 0.00047005 | 0.00050965 | 0.00046075 | 7,709.00 |
Apr 25 2024 | 0.00050750 | 0.00000500 | 1.00% | 0.00050802 | 0.00050933 | 0.00044121 | 8,223.00 |
Apr 24 2024 | 0.00050215 | 0.00006100 | 13.84% | 0.00048024 | 0.00051000 | 0.00042565 | 7,963.00 |
Apr 23 2024 | 0.00044090 | -0.00000700 | -1.56% | 0.00045935 | 0.00050951 | 0.00042807 | 8,809.00 |
Apr 22 2024 | 0.00044797 | -0.00001000 | -2.19% | 0.00048638 | 0.00050877 | 0.00042596 | 8,650.00 |
Apr 21 2024 | 0.00045751 | 0.00002000 | 4.58% | 0.00045917 | 0.00050527 | 0.00042598 | 8,806.00 |
Apr 20 2024 | 0.00043702 | -0.00006300 | -12.61% | 0.00047061 | 0.00050000 | 0.00042609 | 8,152.00 |
Apr 19 2024 | 0.00049960 | 0.00005600 | 12.63% | 0.00047049 | 0.00050000 | 0.00042785 | 8,809.00 |
Apr 18 2024 | 0.00044322 | 0.00000071 | 0.16% | 0.00043223 | 0.00049906 | 0.00042631 | 7,730.00 |
Apr 17 2024 | 0.00044251 | 0.00000400 | 0.91% | 0.00045495 | 0.00050000 | 0.00042893 | 7,792.00 |
Apr 16 2024 | 0.00043843 | -0.00002100 | -4.57% | 0.00047121 | 0.00049856 | 0.00042596 | 8,076.00 |
Apr 15 2024 | 0.00045965 | 0.00000900 | 2.00% | 0.00045982 | 0.00048820 | 0.00042574 | 8,570.00 |
Apr 14 2024 | 0.00045101 | -0.00002900 | -6.04% | 0.00049554 | 0.00050955 | 0.00042618 | 9,144.00 |
Apr 13 2024 | 0.00048046 | 0.00012336 | 34.54% | 0.00040093 | 0.00051516 | 0.00035877 | 7,707.00 |
Apr 12 2024 | 0.00035710 | -0.00016600 | -31.75% | 0.00053792 | 0.00053999 | 0.00035710 | 8,334.00 |
Apr 11 2024 | 0.00052277 | -0.00003200 | -5.76% | 0.00056939 | 0.00058782 | 0.00052213 | 6,442.00 |
Apr 10 2024 | 0.00055523 | -0.00002900 | -4.96% | 0.00054496 | 0.00059998 | 0.00054007 | 5,642.00 |
Apr 09 2024 | 0.00058467 | 0.00001900 | 3.36% | 0.00054915 | 0.00059697 | 0.00054092 | 6,497.00 |
Apr 08 2024 | 0.00056538 | -0.00001400 | -2.42% | 0.00056843 | 0.00059905 | 0.00054019 | 7,438.00 |
Apr 07 2024 | 0.00057963 | 0.00002000 | 3.57% | 0.00057414 | 0.00059998 | 0.00054019 | 6,772.00 |
Apr 06 2024 | 0.00055953 | -0.00002000 | -3.45% | 0.00056913 | 0.00059943 | 0.00054135 | 5,928.00 |
Apr 05 2024 | 0.00057997 | -0.00000900 | -1.53% | 0.00057654 | 0.00059973 | 0.00054102 | 6,721.00 |
Apr 04 2024 | 0.00058909 | 0.00002500 | 4.43% | 0.00054191 | 0.00058979 | 0.00054039 | 7,173.00 |
Apr 03 2024 | 0.00056418 | -0.00000700 | -1.23% | 0.00054247 | 0.00059000 | 0.00054015 | 6,421.00 |
Apr 02 2024 | 0.00057093 | 0.00001900 | 3.45% | 0.00055862 | 0.00057493 | 0.00052257 | 6,717.00 |
Apr 01 2024 | 0.00055152 | -0.00000500 | -0.90% | 0.00057415 | 0.00057497 | 0.00055045 | 7,069.00 |
Mar 31 2024 | 0.00055694 | -0.00000700 | -1.24% | 0.00056530 | 0.00057479 | 0.00055023 | 6,754.00 |
Mar 30 2024 | 0.00056399 | 0.00000100 | 0.18% | 0.00056657 | 0.00057441 | 0.00055033 | 7,080.00 |
Mar 29 2024 | 0.00056258 | 0.00000061 | 0.11% | 0.00054326 | 0.00056962 | 0.00052527 | 6,530.00 |
Mar 28 2024 | 0.00056197 | -0.00000500 | -0.88% | 0.00052255 | 0.00056989 | 0.00052110 | 6,716.00 |
Mar 27 2024 | 0.00056742 | 0.00001400 | 2.53% | 0.00053956 | 0.00056991 | 0.00052197 | 7,746.00 |
Mar 26 2024 | 0.00055335 | -0.00000600 | -1.07% | 0.00056112 | 0.00056943 | 0.00054501 | 7,847.00 |
Mar 25 2024 | 0.00055972 | -0.00000300 | -0.53% | 0.00054602 | 0.00056997 | 0.00054503 | 7,235.00 |
Mar 24 2024 | 0.00056259 | 0.00000200 | 0.36% | 0.00054497 | 0.00057490 | 0.00052360 | 7,664.00 |
Mar 23 2024 | 0.00056022 | 0.00001200 | 2.19% | 0.00054175 | 0.00057492 | 0.00052457 | 6,700.00 |
Mar 22 2024 | 0.00054818 | 0.00000600 | 1.11% | 0.00056302 | 0.00057456 | 0.00052103 | 7,398.00 |
Mar 21 2024 | 0.00054210 | -0.00000038 | -0.07% | 0.00052676 | 0.00057101 | 0.00052074 | 6,640.00 |
Mar 20 2024 | 0.00054248 | -0.00001200 | -2.16% | 0.00052550 | 0.00056468 | 0.00052100 | 6,915.00 |
Mar 19 2024 | 0.00055446 | -0.00000100 | -0.18% | 0.00052053 | 0.00056290 | 0.00052053 | 4,123.00 |
Mar 18 2024 | 0.00055585 | 0.00002400 | 4.52% | 0.00053434 | 0.00056397 | 0.00053025 | 6,965.00 |
Mar 17 2024 | 0.00053141 | -0.00009800 | -15.56% | 0.00059564 | 0.00064563 | 0.00052000 | 7,974.00 |
Mar 16 2024 | 0.00062971 | 0.00006400 | 11.31% | 0.00054800 | 0.00064579 | 0.00054593 | 6,914.00 |
Mar 15 2024 | 0.00056576 | -0.00005100 | -8.27% | 0.00059087 | 0.00064283 | 0.00054768 | 6,337.00 |
Mar 14 2024 | 0.00061634 | -0.00002200 | -3.45% | 0.00061918 | 0.00064279 | 0.00054907 | 6,092.00 |
Mar 13 2024 | 0.00063834 | 0.00004700 | 7.95% | 0.00062195 | 0.00064253 | 0.00054813 | 5,806.00 |
Mar 12 2024 | 0.00059111 | 0.00002400 | 4.23% | 0.00059025 | 0.00064579 | 0.00054605 | 6,743.00 |
Mar 11 2024 | 0.00056761 | 0.00001400 | 2.53% | 0.00060147 | 0.00064489 | 0.00054602 | 7,620.00 |
Mar 10 2024 | 0.00055326 | -0.00001600 | -2.81% | 0.00057569 | 0.00064437 | 0.00054654 | 6,463.00 |
Mar 09 2024 | 0.00056959 | -0.00004300 | -7.02% | 0.00058538 | 0.00064416 | 0.00055053 | 5,704.00 |
Mar 08 2024 | 0.00061251 | -0.00000200 | -0.33% | 0.00062367 | 0.00064191 | 0.00054715 | 7,443.00 |
Mar 07 2024 | 0.00061477 | 0.00002100 | 3.53% | 0.00059097 | 0.00064337 | 0.00054738 | 6,527.00 |
Mar 06 2024 | 0.00059407 | -0.00002400 | -3.88% | 0.00059950 | 0.00064585 | 0.00054608 | 6,268.00 |
Mar 05 2024 | 0.00061809 | 0.00001900 | 3.17% | 0.00063943 | 0.00064575 | 0.00055446 | 6,042.00 |
Mar 04 2024 | 0.00059903 | -0.00000900 | -1.48% | 0.00059514 | 0.00064080 | 0.00058534 | 6,890.00 |
Mar 03 2024 | 0.00060781 | -0.00003800 | -5.88% | 0.00062175 | 0.00064835 | 0.00056957 | 6,608.00 |
Mar 02 2024 | 0.00064605 | 0.00017246 | 36.42% | 0.00045715 | 0.00064928 | 0.00045715 | 7,613.00 |
Mar 01 2024 | 0.00047359 | -0.00008800 | -15.68% | 0.00057621 | 0.00059744 | 0.00046114 | 7,119.00 |
Feb 29 2024 | 0.00056119 | 0.00006400 | 12.86% | 0.00046393 | 0.00060703 | 0.00045735 | 7,402.00 |
Feb 28 2024 | 0.00049749 | -0.00007800 | -13.55% | 0.00060375 | 0.00061570 | 0.00046217 | 8,046.00 |
Feb 27 2024 | 0.00057581 | -0.00000037 | -0.06% | 0.00059249 | 0.00062814 | 0.00057067 | 5,292.00 |
Feb 26 2024 | 0.00057618 | -0.00002900 | -4.79% | 0.00061799 | 0.00062805 | 0.00057313 | 6,920.00 |
Feb 25 2024 | 0.00060566 | -0.00002300 | -3.66% | 0.00061693 | 0.00062916 | 0.00057351 | 6,459.00 |
Feb 24 2024 | 0.00062858 | 0.00000020 | 0.03% | 0.00061157 | 0.00062924 | 0.00057256 | 7,343.00 |