Identifier on ZB.com: dash_btc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-02 |
0.0280 BTC |
341,699.2380 DASH |
0.0283 BTC |
0.0273 BTC |
0.0284 BTC |
0.0277 BTC |
| 2018-10-01 |
0.0283 BTC |
14,649.8550 DASH |
0.0282 BTC |
0.0281 BTC |
0.0285 BTC |
0.0283 BTC |
| 2018-09-30 |
0.0283 BTC |
400,977.5030 DASH |
0.0283 BTC |
0.0281 BTC |
0.0285 BTC |
0.0282 BTC |
| 2018-09-29 |
0.0284 BTC |
368,970.4860 DASH |
0.0285 BTC |
0.0283 BTC |
0.0289 BTC |
0.0283 BTC |
| 2018-09-28 |
0.0286 BTC |
354,398.4860 DASH |
0.0287 BTC |
0.0281 BTC |
0.0291 BTC |
0.0285 BTC |
| 2018-09-27 |
0.0288 BTC |
494,510.9430 DASH |
0.0289 BTC |
0.0284 BTC |
0.0294 BTC |
0.0287 BTC |
| 2018-09-26 |
0.0292 BTC |
361,059.6460 DASH |
0.0295 BTC |
0.0282 BTC |
0.0295 BTC |
0.0289 BTC |
| 2018-09-25 |
0.0290 BTC |
279,162.4790 DASH |
0.0285 BTC |
0.0285 BTC |
0.0296 BTC |
0.0295 BTC |
| 2018-09-24 |
0.0289 BTC |
158,412.7110 DASH |
0.0293 BTC |
0.0281 BTC |
0.0301 BTC |
0.0285 BTC |
| 2018-09-23 |
0.0299 BTC |
282,577.9670 DASH |
0.0306 BTC |
0.0292 BTC |
0.0309 BTC |
0.0292 BTC |
| 2018-09-22 |
0.0303 BTC |
282,848.5330 DASH |
0.0301 BTC |
0.0300 BTC |
0.0313 BTC |
0.0305 BTC |
| 2018-09-21 |
0.0302 BTC |
139,929.6380 DASH |
0.0303 BTC |
0.0298 BTC |
0.0316 BTC |
0.0301 BTC |
| 2018-09-20 |
0.0301 BTC |
185,722.8980 DASH |
0.0297 BTC |
0.0292 BTC |
0.0317 BTC |
0.0304 BTC |
| 2018-09-19 |
0.0298 BTC |
314,163.4710 DASH |
0.0299 BTC |
0.0295 BTC |
0.0302 BTC |
0.0297 BTC |
| 2018-09-18 |
0.0298 BTC |
315,467.9050 DASH |
0.0297 BTC |
0.0293 BTC |
0.0309 BTC |
0.0299 BTC |
| 2018-09-17 |
0.0298 BTC |
227,839.3810 DASH |
0.0300 BTC |
0.0285 BTC |
0.0302 BTC |
0.0295 BTC |
| 2018-09-16 |
0.0294 BTC |
324,869.9700 DASH |
0.0289 BTC |
0.0287 BTC |
0.0306 BTC |
0.0300 BTC |
| 2018-09-15 |
0.0289 BTC |
390,325.0870 DASH |
0.0292 BTC |
0.0286 BTC |
0.0298 BTC |
0.0287 BTC |
| 2018-09-14 |
0.0293 BTC |
408,682.9300 DASH |
0.0294 BTC |
0.0287 BTC |
0.0301 BTC |
0.0292 BTC |
| 2018-09-13 |
0.0299 BTC |
269,646.0430 DASH |
0.0304 BTC |
0.0288 BTC |
0.0307 BTC |
0.0294 BTC |
| 2018-09-12 |
0.0289 BTC |
320,432.3660 DASH |
0.0276 BTC |
0.0275 BTC |
0.0310 BTC |
0.0302 BTC |
| 2018-09-11 |
0.0291 BTC |
262,729.7990 DASH |
0.0306 BTC |
0.0275 BTC |
0.0309 BTC |
0.0277 BTC |
| 2018-09-10 |
0.0311 BTC |
397,085.7620 DASH |
0.0322 BTC |
0.0299 BTC |
0.0323 BTC |
0.0301 BTC |
| 2018-09-09 |
0.0312 BTC |
399,318.2110 DASH |
0.0305 BTC |
0.0300 BTC |
0.0328 BTC |
0.0319 BTC |
| 2018-09-08 |
0.0306 BTC |
188,988.0710 DASH |
0.0305 BTC |
0.0285 BTC |
0.0315 BTC |
0.0306 BTC |
| 2018-09-07 |
0.0292 BTC |
967,342.5240 DASH |
0.0282 BTC |
0.0282 BTC |
0.0304 BTC |
0.0302 BTC |
| 2018-09-06 |
0.0275 BTC |
58,371.4920 DASH |
0.0267 BTC |
0.0267 BTC |
0.0285 BTC |
0.0282 BTC |
| 2018-09-05 |
0.0272 BTC |
196,824.6950 DASH |
0.0276 BTC |
0.0253 BTC |
0.0277 BTC |
0.0267 BTC |
| 2018-09-04 |
0.0287 BTC |
300,449.8070 DASH |
0.0297 BTC |
0.0276 BTC |
0.0301 BTC |
0.0276 BTC |
| 2018-09-03 |
0.0293 BTC |
219,542.2360 DASH |
0.0289 BTC |
0.0285 BTC |
0.0306 BTC |
0.0297 BTC |
| 2018-09-02 |
0.0289 BTC |
531,303.3660 DASH |
0.0289 BTC |
0.0283 BTC |
0.0297 BTC |
0.0289 BTC |
| 2018-09-01 |
0.0295 BTC |
10,609.2560 DASH |
0.0300 BTC |
0.0286 BTC |
0.0308 BTC |
0.0290 BTC |
| 2018-08-31 |
0.0283 BTC |
796,919.3350 DASH |
0.0267 BTC |
0.0266 BTC |
0.0314 BTC |
0.0300 BTC |
| 2018-08-30 |
0.0267 BTC |
1,113,830.3000 DASH |
0.0266 BTC |
0.0256 BTC |
0.0275 BTC |
0.0267 BTC |
| 2018-08-29 |
0.0270 BTC |
435,116.2890 DASH |
0.0272 BTC |
0.0258 BTC |
0.0276 BTC |
0.0267 BTC |
| 2018-08-28 |
0.0265 BTC |
264,800.9730 DASH |
0.0259 BTC |
0.0259 BTC |
0.0283 BTC |
0.0272 BTC |
| 2018-08-27 |
0.0239 BTC |
491,642.9950 DASH |
0.0220 BTC |
0.0220 BTC |
0.0276 BTC |
0.0259 BTC |
| 2018-08-26 |
0.0217 BTC |
657,459.2770 DASH |
0.0213 BTC |
0.0209 BTC |
0.0220 BTC |
0.0220 BTC |
| 2018-08-25 |
0.0214 BTC |
586,048.2920 DASH |
0.0214 BTC |
0.0209 BTC |
0.0215 BTC |
0.0214 BTC |
| 2018-08-24 |
0.0213 BTC |
587,114.2900 DASH |
0.0212 BTC |
0.0212 BTC |
0.0218 BTC |
0.0214 BTC |
| 2018-08-23 |
0.0214 BTC |
679,315.5570 DASH |
0.0216 BTC |
0.0211 BTC |
0.0219 BTC |
0.0213 BTC |
| 2018-08-22 |
0.0217 BTC |
237,542.2620 DASH |
0.0218 BTC |
0.0211 BTC |
0.0219 BTC |
0.0216 BTC |
| 2018-08-21 |
0.0218 BTC |
459,238.4290 DASH |
0.0218 BTC |
0.0215 BTC |
0.0225 BTC |
0.0218 BTC |
| 2018-08-20 |
0.0224 BTC |
166.6620 DASH |
0.0232 BTC |
0.0217 BTC |
0.0234 BTC |
0.0217 BTC |
| 2018-08-19 |
0.0239 BTC |
734.3030 DASH |
0.0247 BTC |
0.0230 BTC |
0.0247 BTC |
0.0231 BTC |
| 2018-08-18 |
0.0244 BTC |
145.4470 DASH |
0.0240 BTC |
0.0231 BTC |
0.0249 BTC |
0.0248 BTC |
| 2018-08-17 |
0.0244 BTC |
101.9170 DASH |
0.0246 BTC |
0.0241 BTC |
0.0258 BTC |
0.0242 BTC |
| 2018-08-16 |
0.0243 BTC |
101.3180 DASH |
0.0241 BTC |
0.0237 BTC |
0.0245 BTC |
0.0245 BTC |
| 2018-08-15 |
0.0242 BTC |
223.3370 DASH |
0.0244 BTC |
0.0239 BTC |
0.0248 BTC |
0.0239 BTC |
| 2018-08-14 |
0.0232 BTC |
2,145.6370 DASH |
0.0224 BTC |
0.0221 BTC |
0.0244 BTC |
0.0239 BTC |