Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DASHBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00047390 | 0.00000600 | 1.28% | 0.00046700 | 0.00050933 | 0.00044121 | 10,878.00 |
| Apr 24 2024 | 0.00046770 | -0.00000300 | -0.64% | 0.00044090 | 0.00051000 | 0.00042565 | 11,404.00 |
| Apr 23 2024 | 0.00047110 | -0.00000300 | -0.63% | 0.00047520 | 0.00050951 | 0.00042807 | 11,717.00 |
| Apr 22 2024 | 0.00047440 | 0.00000200 | 0.42% | 0.00048638 | 0.00050877 | 0.00042596 | 21,524.00 |
| Apr 21 2024 | 0.00047200 | -0.00001300 | -2.68% | 0.00043702 | 0.00050527 | 0.00042598 | 12,952.00 |
| Apr 20 2024 | 0.00048510 | 0.00002000 | 4.30% | 0.00046400 | 0.00049899 | 0.00042609 | 10,627.00 |
| Apr 19 2024 | 0.00046500 | 0.00000600 | 1.31% | 0.00045810 | 0.00050000 | 0.00042969 | 14,120.00 |
| Apr 18 2024 | 0.00045900 | 0.00001000 | 2.23% | 0.00044251 | 0.00049906 | 0.00042631 | 14,022.00 |
| Apr 17 2024 | 0.00044900 | 0.00000700 | 1.58% | 0.00044230 | 0.00050000 | 0.00042893 | 13,612.00 |
| Apr 16 2024 | 0.00044200 | -0.00000600 | -1.34% | 0.00044790 | 0.00049856 | 0.00042555 | 14,697.00 |
| Apr 15 2024 | 0.00044800 | -0.00001200 | -2.61% | 0.00045982 | 0.00047300 | 0.00042555 | 15,339.00 |
| Apr 14 2024 | 0.00045950 | 0.00002100 | 4.78% | 0.00044160 | 0.00050787 | 0.00040790 | 24,121.00 |
| Apr 13 2024 | 0.00043900 | -0.00003500 | -7.38% | 0.00047450 | 0.00051516 | 0.00035877 | 29,267.00 |
| Apr 12 2024 | 0.00047450 | -0.00005200 | -9.88% | 0.00052570 | 0.00055430 | 0.00044200 | 32,176.00 |
| Apr 11 2024 | 0.00052620 | -0.00002900 | -5.22% | 0.00052400 | 0.00058782 | 0.00051960 | 9,671.00 |
| Apr 10 2024 | 0.00055523 | 0.00001900 | 3.54% | 0.00053580 | 0.00059998 | 0.00052020 | 9,971.00 |
| Apr 09 2024 | 0.00053600 | -0.00001200 | -2.19% | 0.00054710 | 0.00059697 | 0.00053530 | 13,703.00 |
| Apr 08 2024 | 0.00054750 | 0.00000800 | 1.48% | 0.00053740 | 0.00059905 | 0.00052900 | 12,234.00 |
| Apr 07 2024 | 0.00053910 | 0.00000100 | 0.19% | 0.00053900 | 0.00059998 | 0.00053230 | 10,529.00 |
| Apr 06 2024 | 0.00053800 | -0.00004200 | -7.24% | 0.00052940 | 0.00059888 | 0.00052810 | 11,130.00 |
| Apr 05 2024 | 0.00057997 | 0.00004100 | 7.61% | 0.00054040 | 0.00059973 | 0.00052900 | 11,964.00 |
| Apr 04 2024 | 0.00053880 | -0.00000200 | -0.37% | 0.00054110 | 0.00058979 | 0.00053280 | 13,744.00 |
| Apr 03 2024 | 0.00054080 | -0.00001200 | -2.17% | 0.00055030 | 0.00059000 | 0.00053240 | 10,440.00 |
| Apr 02 2024 | 0.00055260 | 0.00000900 | 1.66% | 0.00055152 | 0.00057493 | 0.00052257 | 15,566.00 |
| Apr 01 2024 | 0.00054320 | -0.00001900 | -3.38% | 0.00056090 | 0.00057484 | 0.00053600 | 20,861.00 |
| Mar 31 2024 | 0.00056250 | 0.00000800 | 1.44% | 0.00055700 | 0.00057479 | 0.00053893 | 10,539.00 |
| Mar 30 2024 | 0.00055470 | -0.00001200 | -2.12% | 0.00057010 | 0.00057376 | 0.00055047 | 13,401.00 |
| Mar 29 2024 | 0.00056700 | 0.00002600 | 4.81% | 0.00054130 | 0.00057600 | 0.00053800 | 15,807.00 |
| Mar 28 2024 | 0.00054100 | -0.00000500 | -0.92% | 0.00056742 | 0.00056925 | 0.00052110 | 11,405.00 |
| Mar 27 2024 | 0.00054560 | -0.00000800 | -1.45% | 0.00055490 | 0.00055600 | 0.00051400 | 15,183.00 |
| Mar 26 2024 | 0.00055330 | 0.00001100 | 2.03% | 0.00054384 | 0.00056778 | 0.00053520 | 14,544.00 |
| Mar 25 2024 | 0.00054240 | -0.00000800 | -1.45% | 0.00054602 | 0.00056997 | 0.00053620 | 12,885.00 |
| Mar 24 2024 | 0.00055030 | -0.00000900 | -1.61% | 0.00056022 | 0.00057490 | 0.00052360 | 12,305.00 |
| Mar 23 2024 | 0.00055910 | 0.00001000 | 1.82% | 0.00054980 | 0.00057492 | 0.00052457 | 10,925.00 |
| Mar 22 2024 | 0.00054900 | 0.00000300 | 0.55% | 0.00054550 | 0.00057456 | 0.00052103 | 12,407.00 |
| Mar 21 2024 | 0.00054590 | 0.00002000 | 3.80% | 0.00052710 | 0.00056415 | 0.00052074 | 12,518.00 |
| Mar 20 2024 | 0.00052600 | -0.00000100 | -0.19% | 0.00052810 | 0.00053940 | 0.00051640 | 15,485.00 |
| Mar 19 2024 | 0.00052720 | 0.00000300 | 0.57% | 0.00052640 | 0.00053060 | 0.00049870 | 16,655.00 |
| Mar 18 2024 | 0.00052460 | -0.00001800 | -3.31% | 0.00054010 | 0.00056397 | 0.00051600 | 11,774.00 |
| Mar 17 2024 | 0.00054300 | -0.00000900 | -1.63% | 0.00055350 | 0.00064563 | 0.00052000 | 13,612.00 |
| Mar 16 2024 | 0.00055200 | -0.00000700 | -1.25% | 0.00055940 | 0.00057300 | 0.00053200 | 14,984.00 |
| Mar 15 2024 | 0.00055860 | -0.00001100 | -1.93% | 0.00057050 | 0.00057350 | 0.00054300 | 24,219.00 |
| Mar 14 2024 | 0.00057000 | -0.00001400 | -2.40% | 0.00058150 | 0.00058730 | 0.00055680 | 10,936.00 |
| Mar 13 2024 | 0.00058390 | -0.00001000 | -1.68% | 0.00059480 | 0.00062790 | 0.00057330 | 13,468.00 |
| Mar 12 2024 | 0.00059400 | -0.00000400 | -0.67% | 0.00059830 | 0.00064579 | 0.00054678 | 19,133.00 |
| Mar 11 2024 | 0.00059790 | 0.00001500 | 2.57% | 0.00057420 | 0.00061000 | 0.00056380 | 31,209.00 |
| Mar 10 2024 | 0.00058280 | -0.00000900 | -1.52% | 0.00059070 | 0.00063700 | 0.00056236 | 19,114.00 |
| Mar 09 2024 | 0.00059150 | -0.00000100 | -0.17% | 0.00059480 | 0.00060500 | 0.00056680 | 12,464.00 |
| Mar 08 2024 | 0.00059260 | 0.00000700 | 1.20% | 0.00058560 | 0.00063610 | 0.00055399 | 18,354.00 |
| Mar 07 2024 | 0.00058570 | -0.00000100 | -0.17% | 0.00058440 | 0.00064337 | 0.00054738 | 16,390.00 |
| Mar 06 2024 | 0.00058670 | 0.00003300 | 5.96% | 0.00055690 | 0.00058690 | 0.00054390 | 18,780.00 |
| Mar 05 2024 | 0.00055330 | -0.00002600 | -4.49% | 0.00057150 | 0.00063110 | 0.00052400 | 32,190.00 |
| Mar 04 2024 | 0.00057900 | -0.00002300 | -3.82% | 0.00060260 | 0.00061800 | 0.00057190 | 35,537.00 |
| Mar 03 2024 | 0.00060220 | -0.00004000 | -6.23% | 0.00064060 | 0.00065780 | 0.00056500 | 21,627.00 |
| Mar 02 2024 | 0.00064230 | 0.00009800 | 17.99% | 0.00054590 | 0.00065870 | 0.00053170 | 26,323.00 |
| Mar 01 2024 | 0.00054470 | 0.00002400 | 4.61% | 0.00056119 | 0.00059230 | 0.00048670 | 14,479.00 |
| Feb 29 2024 | 0.00052100 | 0.00002300 | 4.62% | 0.00049750 | 0.00054900 | 0.00049400 | 20,256.00 |
| Feb 28 2024 | 0.00049810 | -0.00007800 | -13.55% | 0.00056280 | 0.00061539 | 0.00046950 | 26,288.00 |
| Feb 27 2024 | 0.00057581 | -0.00001000 | -1.71% | 0.00058240 | 0.00062814 | 0.00055730 | 14,876.00 |
| Feb 26 2024 | 0.00058580 | -0.00001300 | -2.17% | 0.00058130 | 0.00060500 | 0.00057500 | 21,814.00 |
| Feb 25 2024 | 0.00059840 | 0.00000600 | 1.01% | 0.00059050 | 0.00062826 | 0.00057415 | 10,800.00 |
| Feb 24 2024 | 0.00059280 | 0.00001200 | 2.07% | 0.00058440 | 0.00062880 | 0.00056860 | 14,673.00 |
| Feb 23 2024 | 0.00058090 | 0.00000300 | 0.52% | 0.00057770 | 0.00060871 | 0.00056700 | 15,447.00 |
| Feb 22 2024 | 0.00057800 | 0.00001000 | 1.76% | 0.00056790 | 0.00062507 | 0.00055610 | 13,327.00 |
| Feb 21 2024 | 0.00056800 | -0.00000400 | -0.70% | 0.00057100 | 0.00066931 | 0.00055520 | 12,381.00 |
| Feb 20 2024 | 0.00057220 | -0.00000900 | -1.55% | 0.00058130 | 0.00067028 | 0.00054371 | 17,485.00 |
| Feb 19 2024 | 0.00058080 | 0.00001100 | 1.93% | 0.00057130 | 0.00066987 | 0.00054272 | 9,028.00 |
| Feb 18 2024 | 0.00057020 | -0.00001300 | -2.23% | 0.00058400 | 0.00059220 | 0.00054108 | 12,413.00 |
| Feb 17 2024 | 0.00058340 | 0.00002600 | 4.67% | 0.00055700 | 0.00058860 | 0.00054051 | 11,909.00 |
| Feb 16 2024 | 0.00055720 | 0.00000010 | 0.02% | 0.00055900 | 0.00056992 | 0.00054037 | 13,290.00 |
| Feb 15 2024 | 0.00055710 | 0.00001500 | 2.77% | 0.00054150 | 0.00056669 | 0.00053340 | 11,604.00 |
| Feb 14 2024 | 0.00054170 | -0.00002000 | -3.56% | 0.00056280 | 0.00058753 | 0.00053200 | 16,438.00 |
| Feb 13 2024 | 0.00056140 | -0.00000200 | -0.35% | 0.00056530 | 0.00058995 | 0.00055630 | 13,337.00 |
| Feb 12 2024 | 0.00056370 | -0.00000700 | -1.23% | 0.00057680 | 0.00058979 | 0.00055980 | 18,750.00 |
| Feb 11 2024 | 0.00057030 | -0.00000400 | -0.70% | 0.00057500 | 0.00064874 | 0.00056630 | 11,186.00 |
| Feb 10 2024 | 0.00057440 | -0.00000900 | -1.54% | 0.00058200 | 0.00067994 | 0.00056780 | 9,415.00 |
| Feb 09 2024 | 0.00058380 | -0.00001000 | -1.68% | 0.00059300 | 0.00068596 | 0.00056600 | 12,016.00 |
| Feb 08 2024 | 0.00059410 | -0.00001600 | -2.62% | 0.00061020 | 0.00068787 | 0.00058700 | 11,440.00 |
| Feb 07 2024 | 0.00061030 | 0.00000010 | 0.02% | 0.00060880 | 0.00068615 | 0.00060240 | 12,272.00 |
| Feb 06 2024 | 0.00061020 | -0.00006800 | -10.03% | 0.00063700 | 0.00068687 | 0.00061010 | 13,837.00 |
| Feb 05 2024 | 0.00067796 | 0.00005000 | 7.96% | 0.00065543 | 0.00068890 | 0.00062630 | 13,372.00 |
| Feb 04 2024 | 0.00062780 | -0.00001700 | -2.64% | 0.00064450 | 0.00065943 | 0.00062500 | 8,367.00 |
| Feb 03 2024 | 0.00064490 | 0.00000600 | 0.94% | 0.00063940 | 0.00065983 | 0.00063130 | 11,007.00 |
| Feb 02 2024 | 0.00063910 | 0.00000600 | 0.95% | 0.00063350 | 0.00065895 | 0.00062650 | 9,844.00 |
| Feb 01 2024 | 0.00063300 | 0.00000800 | 1.28% | 0.00062650 | 0.00067516 | 0.00062010 | 12,191.00 |
| Jan 31 2024 | 0.00062500 | -0.00001600 | -2.50% | 0.00064070 | 0.00067809 | 0.00061620 | 12,089.00 |
| Jan 30 2024 | 0.00064120 | -0.00000900 | -1.39% | 0.00064920 | 0.00067958 | 0.00063860 | 11,507.00 |
| Jan 29 2024 | 0.00064980 | -0.00000800 | -1.22% | 0.00065550 | 0.00067771 | 0.00064620 | 13,667.00 |
| Jan 28 2024 | 0.00065770 | -0.00000800 | -1.20% | 0.00066680 | 0.00071900 | 0.00065258 | 11,190.00 |
| Jan 27 2024 | 0.00066580 | 0.00000600 | 0.91% | 0.00066440 | 0.00069946 | 0.00065950 | 9,788.00 |
