Identifier on Crex24: DASH-BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-06 |
0.0512 BTC |
15.8498 DASH |
0.0521 BTC |
0.0501 BTC |
0.0531 BTC |
0.0503 BTC |
| 2018-05-05 |
0.0508 BTC |
6.0012 DASH |
0.0498 BTC |
0.0498 BTC |
0.0518 BTC |
0.0517 BTC |
| 2018-05-04 |
0.0506 BTC |
7.0000 DASH |
0.0513 BTC |
0.0499 BTC |
0.0513 BTC |
0.0499 BTC |
| 2018-05-03 |
0.0519 BTC |
5.3032 DASH |
0.0525 BTC |
0.0513 BTC |
0.0533 BTC |
0.0513 BTC |
| 2018-05-02 |
0.0526 BTC |
12.0000 DASH |
0.0521 BTC |
0.0516 BTC |
0.0531 BTC |
0.0531 BTC |
| 2018-05-01 |
0.0515 BTC |
18.0236 DASH |
0.0508 BTC |
0.0507 BTC |
0.0540 BTC |
0.0522 BTC |
| 2018-04-30 |
0.0027 BTC |
0.1867 DASH |
0.0000 BTC |
0.0000 BTC |
0.0053 BTC |
0.0053 BTC |
| 2018-04-29 |
0.0530 BTC |
12.0922 DASH |
0.0529 BTC |
0.0516 BTC |
0.0535 BTC |
0.0531 BTC |
| 2018-04-28 |
0.0528 BTC |
0.0058 DASH |
0.0525 BTC |
0.0525 BTC |
0.0530 BTC |
0.0530 BTC |
| 2018-04-27 |
0.0531 BTC |
6.1423 DASH |
0.0531 BTC |
0.0527 BTC |
0.0536 BTC |
0.0531 BTC |
| 2018-04-26 |
0.0530 BTC |
18.9198 DASH |
0.0523 BTC |
0.0513 BTC |
0.0546 BTC |
0.0538 BTC |
| 2018-04-25 |
0.0537 BTC |
61.6457 DASH |
0.0542 BTC |
0.0499 BTC |
0.0548 BTC |
0.0532 BTC |
| 2018-04-24 |
0.0563 BTC |
26.7063 DASH |
0.0571 BTC |
0.0553 BTC |
0.0588 BTC |
0.0555 BTC |
| 2018-04-23 |
0.0548 BTC |
38.4942 DASH |
0.0529 BTC |
0.0520 BTC |
0.0592 BTC |
0.0566 BTC |
| 2018-04-22 |
0.0515 BTC |
23.2077 DASH |
0.0497 BTC |
0.0450 BTC |
0.0538 BTC |
0.0532 BTC |
| 2018-04-21 |
0.0507 BTC |
12.6097 DASH |
0.0518 BTC |
0.0495 BTC |
0.0522 BTC |
0.0496 BTC |
| 2018-04-20 |
0.0527 BTC |
5.8788 DASH |
0.0521 BTC |
0.0516 BTC |
0.0534 BTC |
0.0533 BTC |
| 2018-04-19 |
0.0524 BTC |
30.0268 DASH |
0.0523 BTC |
0.0499 BTC |
0.0528 BTC |
0.0524 BTC |
| 2018-04-18 |
0.0487 BTC |
32.7059 DASH |
0.0455 BTC |
0.0455 BTC |
0.0520 BTC |
0.0519 BTC |
| 2018-04-17 |
0.0457 BTC |
8.4740 DASH |
0.0458 BTC |
0.0456 BTC |
0.0472 BTC |
0.0456 BTC |
| 2018-04-16 |
0.0448 BTC |
3.0003 DASH |
0.0450 BTC |
0.0446 BTC |
0.0458 BTC |
0.0446 BTC |
| 2018-04-15 |
0.0454 BTC |
16.0034 DASH |
0.0452 BTC |
0.0441 BTC |
0.0467 BTC |
0.0455 BTC |
| 2018-04-14 |
0.0449 BTC |
12.1551 DASH |
0.0455 BTC |
0.0443 BTC |
0.0461 BTC |
0.0443 BTC |
| 2018-04-13 |
0.0450 BTC |
23.1648 DASH |
0.0448 BTC |
0.0445 BTC |
0.0478 BTC |
0.0452 BTC |
| 2018-04-12 |
0.0448 BTC |
12.9536 DASH |
0.0448 BTC |
0.0435 BTC |
0.0453 BTC |
0.0448 BTC |
| 2018-04-11 |
0.0445 BTC |
1.5743 DASH |
0.0441 BTC |
0.0438 BTC |
0.0450 BTC |
0.0449 BTC |
| 2018-04-10 |
0.0437 BTC |
13.8447 DASH |
0.0438 BTC |
0.0424 BTC |
0.0443 BTC |
0.0437 BTC |
| 2018-04-09 |
0.0444 BTC |
5.2734 DASH |
0.0451 BTC |
0.0437 BTC |
0.0453 BTC |
0.0437 BTC |
| 2018-04-08 |
0.0436 BTC |
4.8496 DASH |
0.0428 BTC |
0.0427 BTC |
0.0450 BTC |
0.0444 BTC |
| 2018-04-07 |
0.0433 BTC |
14.3414 DASH |
0.0432 BTC |
0.0427 BTC |
0.0445 BTC |
0.0433 BTC |
| 2018-04-06 |
0.0434 BTC |
6.0000 DASH |
0.0439 BTC |
0.0427 BTC |
0.0441 BTC |
0.0428 BTC |
| 2018-04-05 |
0.0437 BTC |
7.0000 DASH |
0.0437 BTC |
0.0432 BTC |
0.0451 BTC |
0.0436 BTC |
| 2018-04-04 |
0.0445 BTC |
8.6500 DASH |
0.0449 BTC |
0.0436 BTC |
0.0449 BTC |
0.0440 BTC |
| 2018-04-03 |
0.0451 BTC |
10.8203 DASH |
0.0444 BTC |
0.0441 BTC |
0.0458 BTC |
0.0458 BTC |
| 2018-04-02 |
0.0436 BTC |
11.2645 DASH |
0.0429 BTC |
0.0429 BTC |
0.0474 BTC |
0.0444 BTC |
| 2018-04-01 |
0.0431 BTC |
20.7837 DASH |
0.0438 BTC |
0.0414 BTC |
0.0447 BTC |
0.0425 BTC |
| 2018-03-31 |
0.0453 BTC |
12.6000 DASH |
0.0467 BTC |
0.0434 BTC |
0.0468 BTC |
0.0439 BTC |
| 2018-03-30 |
0.0457 BTC |
23.2702 DASH |
0.0464 BTC |
0.0451 BTC |
0.0473 BTC |
0.0451 BTC |
| 2018-03-29 |
0.0449 BTC |
24.3716 DASH |
0.0441 BTC |
0.0425 BTC |
0.0478 BTC |
0.0457 BTC |
| 2018-03-28 |
0.0446 BTC |
6.1707 DASH |
0.0451 BTC |
0.0442 BTC |
0.0451 BTC |
0.0442 BTC |
| 2018-03-27 |
0.0458 BTC |
12.0000 DASH |
0.0466 BTC |
0.0441 BTC |
0.0469 BTC |
0.0450 BTC |
| 2018-03-26 |
0.0475 BTC |
8.9840 DASH |
0.0480 BTC |
0.0470 BTC |
0.0486 BTC |
0.0470 BTC |
| 2018-03-25 |
0.0490 BTC |
7.6838 DASH |
0.0492 BTC |
0.0482 BTC |
0.0497 BTC |
0.0488 BTC |
| 2018-03-24 |
0.0492 BTC |
28.8320 DASH |
0.0491 BTC |
0.0488 BTC |
0.0522 BTC |
0.0493 BTC |
| 2018-03-23 |
0.0487 BTC |
11.0877 DASH |
0.0482 BTC |
0.0468 BTC |
0.0492 BTC |
0.0491 BTC |
| 2018-03-22 |
0.0480 BTC |
13.5850 DASH |
0.0487 BTC |
0.0457 BTC |
0.0487 BTC |
0.0472 BTC |
| 2018-03-21 |
0.0482 BTC |
9.7495 DASH |
0.0477 BTC |
0.0477 BTC |
0.0496 BTC |
0.0486 BTC |
| 2018-03-20 |
0.0482 BTC |
28.0039 DASH |
0.0482 BTC |
0.0467 BTC |
0.0499 BTC |
0.0482 BTC |
| 2018-03-19 |
0.0476 BTC |
39.0620 DASH |
0.0472 BTC |
0.0449 BTC |
0.0482 BTC |
0.0480 BTC |
| 2018-03-18 |
0.0484 BTC |
29.7810 DASH |
0.0484 BTC |
0.0456 BTC |
0.0494 BTC |
0.0483 BTC |