Identifier on ZB.com: dash_btc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-05 |
0.0498 BTC |
27.5580 DASH |
0.0496 BTC |
0.0496 BTC |
0.0515 BTC |
0.0501 BTC |
| 2018-05-04 |
0.0498 BTC |
229.1170 DASH |
0.0502 BTC |
0.0493 BTC |
0.0503 BTC |
0.0493 BTC |
| 2018-05-03 |
0.0503 BTC |
188.6620 DASH |
0.0517 BTC |
0.0490 BTC |
0.0518 BTC |
0.0490 BTC |
| 2018-05-02 |
0.0520 BTC |
335.4780 DASH |
0.0512 BTC |
0.0501 BTC |
0.0535 BTC |
0.0527 BTC |
| 2018-04-30 |
0.0524 BTC |
15.2600 DASH |
0.0505 BTC |
0.0503 BTC |
0.0543 BTC |
0.0543 BTC |
| 2018-04-29 |
0.0522 BTC |
4.0710 DASH |
0.0524 BTC |
0.0508 BTC |
0.0528 BTC |
0.0520 BTC |
| 2018-04-28 |
0.0523 BTC |
5.2230 DASH |
0.0518 BTC |
0.0501 BTC |
0.0528 BTC |
0.0528 BTC |
| 2018-04-27 |
0.0521 BTC |
8.2900 DASH |
0.0502 BTC |
0.0501 BTC |
0.0539 BTC |
0.0539 BTC |
| 2018-04-26 |
0.0532 BTC |
35.5860 DASH |
0.0548 BTC |
0.0516 BTC |
0.0548 BTC |
0.0516 BTC |
| 2018-04-25 |
0.0526 BTC |
5.9040 DASH |
0.0510 BTC |
0.0509 BTC |
0.0552 BTC |
0.0542 BTC |
| 2018-04-24 |
0.0534 BTC |
112.7450 DASH |
0.0554 BTC |
0.0484 BTC |
0.0565 BTC |
0.0515 BTC |
| 2018-04-23 |
0.0576 BTC |
41.7140 DASH |
0.0582 BTC |
0.0570 BTC |
0.0582 BTC |
0.0570 BTC |
| 2018-04-22 |
0.0550 BTC |
86.9320 DASH |
0.0532 BTC |
0.0513 BTC |
0.0569 BTC |
0.0569 BTC |
| 2018-04-21 |
0.0529 BTC |
6.0530 DASH |
0.0529 BTC |
0.0496 BTC |
0.0533 BTC |
0.0529 BTC |
| 2018-04-20 |
0.0511 BTC |
67.4060 DASH |
0.0526 BTC |
0.0476 BTC |
0.0529 BTC |
0.0497 BTC |
| 2018-04-19 |
0.0521 BTC |
48.9310 DASH |
0.0516 BTC |
0.0516 BTC |
0.0527 BTC |
0.0527 BTC |
| 2018-04-18 |
0.0499 BTC |
15.5770 DASH |
0.0490 BTC |
0.0484 BTC |
0.0524 BTC |
0.0508 BTC |
| 2018-04-17 |
0.0478 BTC |
25,628.1820 DASH |
0.0467 BTC |
0.0455 BTC |
0.0502 BTC |
0.0490 BTC |
| 2018-04-16 |
0.0459 BTC |
217,961.4710 DASH |
0.0451 BTC |
0.0445 BTC |
0.0471 BTC |
0.0466 BTC |
| 2018-04-15 |
0.0453 BTC |
62,875.1130 DASH |
0.0460 BTC |
0.0439 BTC |
0.0460 BTC |
0.0445 BTC |
| 2018-04-14 |
0.0455 BTC |
249.9010 DASH |
0.0450 BTC |
0.0439 BTC |
0.0464 BTC |
0.0460 BTC |
| 2018-04-13 |
0.0463 BTC |
46.0690 DASH |
0.0475 BTC |
0.0431 BTC |
0.0479 BTC |
0.0450 BTC |
| 2018-04-12 |
0.0462 BTC |
806.2170 DASH |
0.0444 BTC |
0.0438 BTC |
0.0487 BTC |
0.0479 BTC |
| 2018-04-11 |
0.0440 BTC |
147.5940 DASH |
0.0435 BTC |
0.0420 BTC |
0.0449 BTC |
0.0444 BTC |
| 2018-04-10 |
0.0434 BTC |
3.5890 DASH |
0.0444 BTC |
0.0424 BTC |
0.0444 BTC |
0.0424 BTC |
| 2018-04-09 |
0.0439 BTC |
13.4130 DASH |
0.0439 BTC |
0.0439 BTC |
0.0442 BTC |
0.0439 BTC |
| 2018-04-08 |
0.0432 BTC |
29.7160 DASH |
0.0446 BTC |
0.0418 BTC |
0.0457 BTC |
0.0418 BTC |
| 2018-04-07 |
0.0429 BTC |
3.9380 DASH |
0.0423 BTC |
0.0423 BTC |
0.0435 BTC |
0.0435 BTC |
| 2018-04-06 |
0.0430 BTC |
52.7380 DASH |
0.0423 BTC |
0.0423 BTC |
0.0443 BTC |
0.0437 BTC |
| 2018-04-05 |
0.0424 BTC |
0.0990 DASH |
0.0424 BTC |
0.0424 BTC |
0.0424 BTC |
0.0424 BTC |
| 2018-04-04 |
0.0440 BTC |
135.6340 DASH |
0.0434 BTC |
0.0422 BTC |
0.0446 BTC |
0.0446 BTC |
| 2018-04-03 |
0.0445 BTC |
70.4950 DASH |
0.0450 BTC |
0.0440 BTC |
0.0454 BTC |
0.0440 BTC |
| 2018-04-02 |
0.0441 BTC |
37.9900 DASH |
0.0432 BTC |
0.0432 BTC |
0.0462 BTC |
0.0450 BTC |
| 2018-04-01 |
0.0428 BTC |
2.3530 DASH |
0.0440 BTC |
0.0303 BTC |
0.0442 BTC |
0.0416 BTC |
| 2018-03-31 |
0.0423 BTC |
48.0510 DASH |
0.0440 BTC |
0.0404 BTC |
0.0449 BTC |
0.0406 BTC |
| 2018-03-29 |
0.0452 BTC |
9.7690 DASH |
0.0452 BTC |
0.0452 BTC |
0.0474 BTC |
0.0452 BTC |
| 2018-03-28 |
0.0438 BTC |
53.1850 DASH |
0.0446 BTC |
0.0429 BTC |
0.0474 BTC |
0.0429 BTC |
| 2018-03-27 |
0.0464 BTC |
560.3100 DASH |
0.0470 BTC |
0.0457 BTC |
0.0474 BTC |
0.0458 BTC |
| 2018-03-26 |
0.0484 BTC |
211.6880 DASH |
0.0472 BTC |
0.0472 BTC |
0.0512 BTC |
0.0496 BTC |
| 2018-03-25 |
0.0478 BTC |
19.2730 DASH |
0.0479 BTC |
0.0475 BTC |
0.0479 BTC |
0.0476 BTC |
| 2018-03-24 |
0.0480 BTC |
505.1560 DASH |
0.0480 BTC |
0.0475 BTC |
0.0489 BTC |
0.0479 BTC |
| 2018-03-23 |
0.0506 BTC |
35.8140 DASH |
0.0500 BTC |
0.0484 BTC |
0.0528 BTC |
0.0512 BTC |
| 2018-03-22 |
0.0490 BTC |
0.0090 DASH |
0.0480 BTC |
0.0480 BTC |
0.0499 BTC |
0.0499 BTC |
| 2018-03-20 |
0.0480 BTC |
0.5200 DASH |
0.0480 BTC |
0.0480 BTC |
0.0480 BTC |
0.0480 BTC |
| 2018-03-19 |
0.0480 BTC |
53.9400 DASH |
0.0479 BTC |
0.0467 BTC |
0.0530 BTC |
0.0480 BTC |
| 2018-03-18 |
0.0401 BTC |
4.0180 DASH |
0.0340 BTC |
0.0340 BTC |
0.0461 BTC |
0.0461 BTC |
| 2018-03-17 |
0.0491 BTC |
9.9480 DASH |
0.0497 BTC |
0.0301 BTC |
0.0497 BTC |
0.0485 BTC |
| 2018-03-16 |
0.0503 BTC |
4.3020 DASH |
0.0500 BTC |
0.0500 BTC |
0.0505 BTC |
0.0505 BTC |
| 2018-03-15 |
0.0500 BTC |
14.8280 DASH |
0.0500 BTC |
0.0500 BTC |
0.0500 BTC |
0.0500 BTC |
| 2018-03-14 |
0.0520 BTC |
52.9270 DASH |
0.0540 BTC |
0.0500 BTC |
0.0540 BTC |
0.0500 BTC |