Identifier on ZB.com: dash_btc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-18 |
0.0731 BTC |
72.9250 DASH |
0.0729 BTC |
0.0716 BTC |
0.0764 BTC |
0.0733 BTC |
| 2018-01-17 |
0.0676 BTC |
63.3200 DASH |
0.0642 BTC |
0.0642 BTC |
0.0757 BTC |
0.0711 BTC |
| 2018-01-16 |
0.0677 BTC |
54.4300 DASH |
0.0713 BTC |
0.0618 BTC |
0.0775 BTC |
0.0641 BTC |
| 2018-01-15 |
0.0717 BTC |
53.5470 DASH |
0.0720 BTC |
0.0666 BTC |
0.0730 BTC |
0.0713 BTC |
| 2018-01-14 |
0.0745 BTC |
35.0780 DASH |
0.0769 BTC |
0.0720 BTC |
0.0800 BTC |
0.0722 BTC |
| 2018-01-13 |
0.0773 BTC |
36.5830 DASH |
0.0778 BTC |
0.0754 BTC |
0.0788 BTC |
0.0768 BTC |
| 2018-01-12 |
0.0775 BTC |
29.3810 DASH |
0.0771 BTC |
0.0750 BTC |
0.0856 BTC |
0.0778 BTC |
| 2018-01-11 |
0.0775 BTC |
13.0700 DASH |
0.0779 BTC |
0.0740 BTC |
0.0779 BTC |
0.0771 BTC |
| 2018-01-10 |
0.0755 BTC |
57.9240 DASH |
0.0755 BTC |
0.0735 BTC |
0.0790 BTC |
0.0754 BTC |
| 2018-01-09 |
0.0753 BTC |
21.7340 DASH |
0.0752 BTC |
0.0752 BTC |
0.0845 BTC |
0.0753 BTC |
| 2018-01-08 |
0.0761 BTC |
225.1990 DASH |
0.0770 BTC |
0.0707 BTC |
0.0890 BTC |
0.0752 BTC |
| 2018-01-07 |
0.0732 BTC |
56.4150 DASH |
0.0728 BTC |
0.0719 BTC |
0.0774 BTC |
0.0735 BTC |
| 2018-01-06 |
0.0719 BTC |
9.8220 DASH |
0.0710 BTC |
0.0678 BTC |
0.0738 BTC |
0.0728 BTC |
| 2018-01-05 |
0.0701 BTC |
15.1330 DASH |
0.0679 BTC |
0.0616 BTC |
0.0739 BTC |
0.0724 BTC |
| 2018-01-04 |
0.0752 BTC |
3.0440 DASH |
0.0803 BTC |
0.0700 BTC |
0.0803 BTC |
0.0700 BTC |
| 2018-01-03 |
0.0749 BTC |
5.0890 DASH |
0.0730 BTC |
0.0730 BTC |
0.0768 BTC |
0.0768 BTC |
| 2018-01-02 |
0.0735 BTC |
13.9240 DASH |
0.0740 BTC |
0.0730 BTC |
0.0808 BTC |
0.0730 BTC |
| 2018-01-01 |
0.0790 BTC |
8.0270 DASH |
0.0760 BTC |
0.0739 BTC |
0.0820 BTC |
0.0820 BTC |
| 2017-12-31 |
0.0749 BTC |
22.0490 DASH |
0.0735 BTC |
0.0732 BTC |
0.0788 BTC |
0.0763 BTC |
| 2017-12-30 |
0.0760 BTC |
14.7600 DASH |
0.0760 BTC |
0.0734 BTC |
0.0789 BTC |
0.0760 BTC |
| 2017-12-29 |
0.0752 BTC |
4.6960 DASH |
0.0743 BTC |
0.0731 BTC |
0.0789 BTC |
0.0760 BTC |
| 2017-12-28 |
0.0754 BTC |
26.7040 DASH |
0.0725 BTC |
0.0705 BTC |
0.0783 BTC |
0.0783 BTC |
| 2017-12-27 |
0.0742 BTC |
2.0070 DASH |
0.0760 BTC |
0.0725 BTC |
0.0820 BTC |
0.0725 BTC |
| 2017-12-26 |
0.0743 BTC |
33.9470 DASH |
0.0733 BTC |
0.0705 BTC |
0.0839 BTC |
0.0752 BTC |
| 2017-12-25 |
0.0790 BTC |
14.4140 DASH |
0.0846 BTC |
0.0734 BTC |
0.0846 BTC |
0.0734 BTC |
| 2017-12-24 |
0.0832 BTC |
0.0640 DASH |
0.0847 BTC |
0.0816 BTC |
0.0847 BTC |
0.0816 BTC |
| 2017-12-23 |
0.0805 BTC |
14.6060 DASH |
0.0806 BTC |
0.0805 BTC |
0.0845 BTC |
0.0805 BTC |
| 2017-12-22 |
0.0832 BTC |
12.8890 DASH |
0.0832 BTC |
0.0711 BTC |
0.0850 BTC |
0.0832 BTC |
| 2017-12-21 |
0.0878 BTC |
13.6050 DASH |
0.0925 BTC |
0.0630 BTC |
0.0925 BTC |
0.0832 BTC |
| 2017-12-20 |
0.0917 BTC |
19.3090 DASH |
0.0900 BTC |
0.0850 BTC |
0.0935 BTC |
0.0935 BTC |
| 2017-12-19 |
0.0750 BTC |
54.3430 DASH |
0.0650 BTC |
0.0647 BTC |
0.0880 BTC |
0.0850 BTC |
| 2017-12-18 |
0.0620 BTC |
24.2430 DASH |
0.0588 BTC |
0.0588 BTC |
0.0661 BTC |
0.0651 BTC |
| 2017-12-17 |
0.0535 BTC |
25.1840 DASH |
0.0580 BTC |
0.0486 BTC |
0.0592 BTC |
0.0490 BTC |
| 2017-12-16 |
0.0518 BTC |
63.5780 DASH |
0.0470 BTC |
0.0460 BTC |
0.0566 BTC |
0.0566 BTC |
| 2017-12-15 |
0.0493 BTC |
0.3910 DASH |
0.0515 BTC |
0.0471 BTC |
0.0515 BTC |
0.0471 BTC |
| 2017-12-14 |
0.0491 BTC |
73.6490 DASH |
0.0536 BTC |
0.0446 BTC |
0.0539 BTC |
0.0446 BTC |
| 2017-12-13 |
0.0549 BTC |
7.2410 DASH |
0.0557 BTC |
0.0500 BTC |
0.0572 BTC |
0.0540 BTC |
| 2017-12-12 |
0.0577 BTC |
37.8190 DASH |
0.0609 BTC |
0.0450 BTC |
0.0609 BTC |
0.0545 BTC |
| 2017-12-11 |
0.0448 BTC |
1.1220 DASH |
0.0435 BTC |
0.0435 BTC |
0.0471 BTC |
0.0460 BTC |
| 2017-12-10 |
0.0416 BTC |
3.2720 DASH |
0.0410 BTC |
0.0410 BTC |
0.0451 BTC |
0.0423 BTC |
| 2017-12-09 |
0.0429 BTC |
4.7310 DASH |
0.0420 BTC |
0.0420 BTC |
0.0438 BTC |
0.0438 BTC |
| 2017-12-08 |
0.0559 BTC |
6.3410 DASH |
0.0510 BTC |
0.0427 BTC |
0.0609 BTC |
0.0609 BTC |
| 2017-12-07 |
0.0504 BTC |
37.9820 DASH |
0.0400 BTC |
0.0081 BTC |
0.0609 BTC |
0.0609 BTC |
| 2017-12-06 |
0.0475 BTC |
0.1730 DASH |
0.0550 BTC |
0.0400 BTC |
0.0550 BTC |
0.0400 BTC |
| 2017-12-05 |
0.0574 BTC |
10.1440 DASH |
0.0598 BTC |
0.0050 BTC |
0.0700 BTC |
0.0550 BTC |
| 2017-12-04 |
0.0598 BTC |
1.7310 DASH |
0.0598 BTC |
0.0598 BTC |
0.0638 BTC |
0.0598 BTC |
| 2017-12-03 |
0.0671 BTC |
9.9120 DASH |
0.0667 BTC |
0.0667 BTC |
0.0676 BTC |
0.0676 BTC |
| 2017-12-02 |
0.0668 BTC |
1.0000 DASH |
0.0670 BTC |
0.0667 BTC |
0.0700 BTC |
0.0667 BTC |
| 2017-12-01 |
0.0725 BTC |
2.5530 DASH |
0.0700 BTC |
0.0700 BTC |
0.0750 BTC |
0.0750 BTC |
| 2017-11-30 |
0.0699 BTC |
0.2840 DASH |
0.0699 BTC |
0.0698 BTC |
0.1000 BTC |
0.0700 BTC |