DASHBTC

Dash Historical Data

Name Symbol Market Market Cap ($) Algorithm
Dash DASHBTC Crypto 557,368,487 X11
  Change % Change Current Price Bid Offer
-0.00000900 -0.41% 0.00220100 0.00219700 0.00220100
Open High Low Prev. Close 52 Week Range
0.00221000 0.00221800 0.00215600 0.00221000 0.00129000 - 0.01000000
Exchange Time Size Trade Price Currency
LATK 21:47:31 0.022000 0.00219900 BTC
Price x Volume Volume Base Symbol Related Pairs
1.83 804.94 DASH DASHEUR DASHGBP DASHUSD

DASHBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.002326000.002779110.0021200010,487.91-0.00012500-5.37%
1 Month0.002557000.010000000.0019760013,257.46-0.00035600-13.92%
3 Months0.002071000.010000000.0019550018,988.830.000130006.28%
6 Months0.002068000.010000000.0012900023,084.880.000133006.43%
1 Year0.002519780.010000000.0012900026,324.25-0.00031878-12.65%
3 Years0.012880005,285.850000000.0000141873,483.53-0.01067900-82.91%
5 Years0.068979235,285.850000000.0000141819,492,870.61-0.06677823-96.81%

DASHBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 0.00220800 0.00002200 1.01% 0.00218700 0.00229800 0.00215500 8,376.00
Jan 25 2023 0.00218600 0.00002600 1.20% 0.00216700 0.00223800 0.00212600 8,929.00
Jan 24 2023 0.00216000 -0.00010500 -4.64% 0.00226400 0.00231900 0.00212000 11,336.00
Jan 23 2023 0.00226500 0.00000000 0.00% 0.00241186 0.00277911 0.00225600 14,207.00
Jan 22 2023 0.00226500 -0.00003500 -1.52% 0.00231300 0.00233600 0.00224700 9,030.00
Jan 21 2023 0.00230000 0.00002100 0.92% 0.00228600 0.00236400 0.00222000 12,631.00
Jan 20 2023 0.00227900 -0.00004200 -1.81% 0.00232600 0.00240400 0.00226700 8,903.00
Jan 19 2023 0.00232100 0.00005200 2.29% 0.00227000 0.00236300 0.00225600 11,226.00
Jan 18 2023 0.00226900 -0.00006600 -2.83% 0.00234400 0.00235400 0.00222600 9,188.00
Jan 17 2023 0.00233500 0.00000400 0.17% 0.00232200 0.00236000 0.00230700 8,474.00
Jan 16 2023 0.00233100 -0.00014200 -5.74% 0.00247900 0.00251600 0.00229600 18,078.00
Jan 15 2023 0.00247300 0.00001400 0.57% 0.00245400 0.00251800 0.00241600 15,742.00
Jan 14 2023 0.00245900 -0.00013300 -5.13% 0.00259400 0.00265400 0.00244500 30,189.00
Jan 13 2023 0.00259200 -0.00002000 -0.77% 0.00261700 0.00267000 0.00255800 18,204.00
Jan 12 2023 0.00261200 -0.00011700 -4.29% 0.00273700 0.00277100 0.00197600 19,653.00
Jan 11 2023 0.00272900 -0.00004400 -1.59% 0.00214400 0.00373700 0.00203800 18,148.00
Jan 10 2023 0.00277300 -0.00007700 -2.70% 0.00284700 0.00346500 0.00207300 10,094.00
Jan 09 2023 0.00285000 0.00006100 2.19% 0.00279500 0.00356800 0.00207400 24,185.00
Jan 08 2023 0.00278900 0.00005200 1.90% 0.00273100 0.00326900 0.00205300 9,922.00
Jan 07 2023 0.00273700 0.00002600 0.96% 0.00271100 0.00312800 0.00203000 10,512.00
Jan 06 2023 0.00271100 0.00005500 2.07% 0.00266800 0.00272700 0.00261000 13,317.00
Jan 05 2023 0.00265600 -0.00006200 -2.28% 0.00271800 0.00315400 0.00200100 11,437.00
Jan 04 2023 0.00271800 0.00014700 5.72% 0.00257500 0.00279700 0.00254000 17,194.00
Jan 03 2023 0.00257100 -0.00004600 -1.76% 0.00261300 0.00267500 0.00253600 16,005.00
Jan 02 2023 0.00261700 0.00007700 3.03% 0.00253946 0.00262900 0.00244700 12,304.00
Jan 01 2023 0.00254000 0.00000400 0.16% 0.00254000 0.00269602 0.00248700 6,648.00
Dec 31 2022 0.00253600 0.00001600 0.63% 0.00252700 0.01000000 0.00251200 6,744.00
Dec 30 2022 0.00252000 -0.00004100 -1.60% 0.00255700 0.00258300 0.00250200 10,519.00
Dec 29 2022 0.00256100 -0.00003300 -1.27% 0.00259400 0.00263400 0.00251800 7,286.00
Dec 28 2022 0.00259400 -0.00004700 -1.78% 0.00264000 0.00381700 0.00255100 10,554.00
Dec 27 2022 0.00264100 -0.00001000 -0.38% 0.00265300 0.00269800 0.00260400 9,035.00
See More Historical Prices ยป
Your Recent History
COIN
DASHBTC
Dash
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230127 02:48:13