DACS Coin Values DACS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.0017990 | $0.0009530 | $0.0018370 | $0.0008850 |
2020-04-03 | $0.0009530 | $0.0009440 | $0.0009440 | $0.0009440 |
2020-04-04 | $0.0009440 | $0.0009630 | $0.0009630 | $0.0009630 |
2020-04-05 | $0.0009630 | $0.0008820 | $0.0009490 | $0.0008820 |
2020-04-06 | $0.0008820 | $0.0010290 | $0.0010290 | $0.0009550 |
2020-04-07 | $0.0010290 | $0.0009360 | $0.0010080 | $0.0009360 |
2020-04-08 | $0.0009360 | $0.0009580 | $0.0009580 | $0.0009580 |
2020-04-09 | $0.0009580 | $0.0009480 | $0.0009480 | $0.0009480 |
2020-04-10 | $0.0009480 | $0.0009630 | $0.0009630 | $0.0008940 |
2020-04-11 | $0.0009630 | $0.0009640 | $0.0009640 | $0.0009640 |
2020-04-12 | $0.0009640 | $0.0016590 | $0.0016590 | $0.0009680 |
2020-04-13 | $0.0016590 | $0.0016460 | $0.0016460 | $0.0016460 |
2020-04-14 | $0.0016460 | $0.0016510 | $0.0016510 | $0.0016510 |
2020-04-15 | $0.0016510 | $0.0015910 | $0.0015910 | $0.0015910 |
2020-04-16 | $0.0015910 | $0.0017070 | $0.0017070 | $0.0017070 |
2020-04-17 | $0.0017070 | $0.0016890 | $0.0016890 | $0.0016890 |
2020-04-18 | $0.0016890 | $0.0017430 | $0.0017430 | $0.0017430 |
2020-04-19 | $0.0017430 | $0.0009270 | $0.0017120 | $0.0009270 |
2020-04-20 | $0.0009270 | $0.0016420 | $0.0017110 | $0.0008900 |
2020-04-21 | $0.0016420 | $0.0017140 | $0.0017140 | $0.0016450 |
2020-04-22 | $0.0017140 | $0.0017840 | $0.0017840 | $0.0017840 |
2020-04-23 | $0.0017840 | $0.0018720 | $0.0018720 | $0.0009740 |
2020-04-24 | $0.0018720 | $0.0021030 | $0.0021030 | $0.0018770 |
2020-04-25 | $0.0021030 | $0.0022640 | $0.0022640 | $0.0021130 |
2020-04-26 | $0.0022640 | $0.0023870 | $0.0023870 | $0.0018480 |
2020-04-27 | $0.0023870 | $0.0024140 | $0.0024140 | $0.0024140 |
2020-04-28 | $0.0024140 | $0.0018620 | $0.0024060 | $0.0010090 |
2020-04-29 | $0.0018620 | $0.0021080 | $0.0021080 | $0.0021080 |
2020-04-30 | $0.0021080 | $0.0020730 | $0.0020730 | $0.0020730 |
2020-05-01 | $0.0020730 | $0.0011480 | $0.0021190 | $0.0011480 |
2020-05-02 | $0.0011480 | $0.0016170 | $0.0016170 | $0.0011680 |
2020-05-03 | $0.0016170 | $0.0016030 | $0.0016030 | $0.0016030 |
2020-05-04 | $0.0016030 | $0.0015990 | $0.0015990 | $0.0015990 |
2020-05-05 | $0.0015990 | $0.0017160 | $0.0017160 | $0.0016250 |
2020-05-06 | $0.0017160 | $0.0017390 | $0.0017390 | $0.0017390 |
2020-05-07 | $0.0017390 | $0.0019000 | $0.0019000 | $0.0019000 |
2020-05-08 | $0.0019000 | $0.0018640 | $0.0018640 | $0.0018640 |
2020-05-09 | $0.0018640 | $0.0018130 | $0.0018130 | $0.0018130 |
2020-05-10 | $0.0018130 | $0.0016600 | $0.0016600 | $0.0016600 |
2020-05-11 | $0.0016600 | $0.0007710 | $0.0016280 | $0.0007710 |
2020-05-12 | $0.0007710 | $0.0016760 | $0.0016760 | $0.0007940 |
2020-05-13 | $0.0016760 | $0.0017700 | $0.0017700 | $0.0017700 |
2020-05-14 | $0.0017700 | $0.0018610 | $0.0018610 | $0.0018610 |
2020-05-15 | $0.0018610 | $0.0017690 | $0.0017690 | $0.0017690 |
2020-05-16 | $0.0017690 | $0.0017840 | $0.0017840 | $0.0017840 |
2020-05-17 | $0.0017840 | $0.0018370 | $0.0018370 | $0.0018370 |
2020-05-18 | $0.0018370 | $0.0018470 | $0.0018470 | $0.0018470 |
2020-05-19 | $0.0018470 | $0.0018580 | $0.0018580 | $0.0018580 |
2020-05-20 | $0.0018580 | $0.0018070 | $0.0018070 | $0.0018070 |
2020-05-21 | $0.0018070 | $0.0009960 | $0.0017210 | $0.0009960 |
2020-05-22 | $0.0009960 | $0.0017420 | $0.0017420 | $0.0010090 |
2020-05-23 | $0.0017420 | $0.0017450 | $0.0017450 | $0.0017450 |
2020-05-24 | $0.0017450 | $0.0016570 | $0.0016570 | $0.0016570 |
2020-05-25 | $0.0016570 | $0.0016910 | $0.0016910 | $0.0016910 |
2020-05-26 | $0.0016910 | $0.0015920 | $0.0016800 | $0.0015920 |
2020-05-27 | $0.0015920 | $0.0016570 | $0.0016570 | $0.0016570 |
2020-05-28 | $0.0016570 | $0.0017240 | $0.0017240 | $0.0010540 |
2020-05-29 | $0.0017240 | $0.0012250 | $0.0016960 | $0.0001880 |
2020-05-30 | $0.0012250 | $0.0012610 | $0.0012610 | $0.0012610 |
2020-05-31 | $0.0012610 | $0.0012290 | $0.0012290 | $0.0012290 |
2020-06-01 | $0.0012290 | $0.0010210 | $0.0013270 | $0.0010210 |
2020-06-02 | $0.0010210 | $0.0010480 | $0.0010480 | $0.0009520 |
2020-06-03 | $0.0010480 | $0.0010630 | $0.0010630 | $0.0010630 |
2020-06-04 | $0.0010630 | $0.0010770 | $0.0010770 | $0.0010770 |
2020-06-05 | $0.0010770 | $0.0010580 | $0.0010580 | $0.0010580 |
2020-06-06 | $0.0010580 | $0.0010640 | $0.0010640 | $0.0010640 |
2020-06-07 | $0.0010640 | $0.0010730 | $0.0010730 | $0.0010730 |
2020-06-08 | $0.0010730 | $0.0010760 | $0.0010760 | $0.0010760 |
2020-06-09 | $0.0010760 | $0.0010760 | $0.0010760 | $0.0010760 |
2020-06-10 | $0.0010760 | $0.0010880 | $0.0010880 | $0.0010880 |
2020-06-11 | $0.0010880 | $0.0010190 | $0.0010190 | $0.0010190 |
2020-06-12 | $0.0010190 | $0.0009460 | $0.0010410 | $0.0009460 |
2020-06-13 | $0.0009460 | $0.0005680 | $0.0009480 | $0.0005680 |
2020-06-14 | $0.0005680 | $0.0009330 | $0.0009330 | $0.0002800 |
2020-06-15 | $0.0009330 | $0.0001890 | $0.0011320 | $0.0001890 |
2020-06-16 | $0.0001890 | $0.0013340 | $0.0013340 | $0.0001900 |
2020-06-17 | $0.0013340 | $0.0012300 | $0.0013240 | $0.0008510 |
2020-06-18 | $0.0012300 | $0.0012190 | $0.0012190 | $0.0012190 |
2020-06-19 | $0.0012190 | $0.0012090 | $0.0012090 | $0.0012090 |
2020-06-20 | $0.0012090 | $0.0012170 | $0.0012170 | $0.0012170 |
2020-06-21 | $0.0012170 | $0.0012080 | $0.0012080 | $0.0012080 |
2020-06-22 | $0.0012080 | $0.0012600 | $0.0012600 | $0.0012600 |
2020-06-23 | $0.0012600 | $0.0012510 | $0.0012510 | $0.0012510 |
2020-06-24 | $0.0012510 | $0.0008360 | $0.0012080 | $0.0008360 |
2020-06-25 | $0.0008360 | $0.0008320 | $0.0008320 | $0.0008320 |
2020-06-26 | $0.0008320 | $0.0008240 | $0.0009160 | $0.0008240 |
2020-06-27 | $0.0008240 | $0.0008110 | $0.0008110 | $0.0008110 |
2020-06-28 | $0.0008110 | $0.0008210 | $0.0008210 | $0.0008210 |
2020-06-29 | $0.0008210 | $0.0008270 | $0.0008270 | $0.0008270 |
2020-06-30 | $0.0008270 | $0.0008220 | $0.0008220 | $0.0008220 |
2020-07-01 | $0.0008220 | $0.0008320 | $0.0008320 | $0.0008320 |
2020-07-02 | $0.0008320 | $0.0008180 | $0.0008180 | $0.0008180 |
2020-07-03 | $0.0008180 | $0.0008160 | $0.0008160 | $0.0008160 |
2020-07-04 | $0.0008160 | $0.0016460 | $0.0016460 | $0.0008230 |
2020-07-05 | $0.0016460 | $0.0016350 | $0.0016350 | $0.0016350 |
2020-07-06 | $0.0016350 | $0.0016820 | $0.0016820 | $0.0016820 |
2020-07-07 | $0.0016820 | $0.0007410 | $0.0016660 | $0.0004630 |
2020-07-08 | $0.0007410 | $0.0004720 | $0.0009440 | $0.0004720 |
2020-07-09 | $0.0004720 | $0.0004620 | $0.0004620 | $0.0004620 |
2020-07-10 | $0.0004620 | $0.0004640 | $0.0004640 | $0.0004640 |
2020-07-11 | $0.0004640 | $0.0004620 | $0.0004620 | $0.0004620 |
2020-07-12 | $0.0004620 | $0.0004650 | $0.0004650 | $0.0004650 |
2020-07-13 | $0.0004650 | $0.0004620 | $0.0004620 | $0.0004620 |
2020-07-14 | $0.0004620 | $0.0004630 | $0.0004630 | $0.0004630 |
2020-07-15 | $0.0004630 | $0.0006440 | $0.0006440 | $0.0004600 |
2020-07-16 | $0.0006440 | $0.0006390 | $0.0006390 | $0.0006390 |
2020-07-17 | $0.0006390 | $0.0006410 | $0.0006410 | $0.0006410 |
2020-07-18 | $0.0006410 | $0.0004590 | $0.0006420 | $0.0004590 |
2020-07-19 | $0.0004590 | $0.0004610 | $0.0004610 | $0.0004610 |
2020-07-20 | $0.0004610 | $0.0004580 | $0.0004580 | $0.0004580 |
2020-07-21 | $0.0004580 | $0.0004700 | $0.0004700 | $0.0004700 |
2020-07-22 | $0.0004700 | $0.0004770 | $0.0004770 | $0.0004770 |
2020-07-23 | $0.0004770 | $0.0004810 | $0.0004810 | $0.0004810 |
2020-07-24 | $0.0004810 | $0.0004780 | $0.0004780 | $0.0004780 |
2020-07-25 | $0.0004780 | $0.0004850 | $0.0004850 | $0.0004850 |
2020-07-26 | $0.0004850 | $0.0004970 | $0.0004970 | $0.0004970 |
2020-07-27 | $0.0004970 | $0.0005520 | $0.0006630 | $0.0005520 |
2020-07-28 | $0.0005520 | $0.0005470 | $0.0005470 | $0.0005470 |
2020-07-29 | $0.0005470 | $0.0004440 | $0.0005560 | $0.0004440 |
2020-07-30 | $0.0004440 | $0.0004440 | $0.0004440 | $0.0004440 |
2020-07-31 | $0.0004440 | $0.0004540 | $0.0004540 | $0.0004540 |
2020-08-01 | $0.0004540 | $0.0008270 | $0.0008270 | $0.0004720 |
2020-08-02 | $0.0008270 | $0.0004420 | $0.0007740 | $0.0004420 |
2020-08-03 | $0.0004420 | $0.0029210 | $0.0029210 | $0.0004490 |
2020-08-04 | $0.0029210 | $0.0026870 | $0.0029100 | $0.0026870 |
2020-08-05 | $0.0026870 | $0.0028200 | $0.0028200 | $0.0028200 |
2020-08-06 | $0.0028200 | $0.0028250 | $0.0028250 | $0.0028250 |
2020-08-07 | $0.0028250 | $0.0004640 | $0.0027850 | $0.0004640 |
2020-08-08 | $0.0004640 | $0.0004710 | $0.0020010 | $0.0004710 |
2020-08-09 | $0.0004710 | $0.0019870 | $0.0019870 | $0.0004680 |
2020-08-10 | $0.0019870 | $0.0014280 | $0.0020230 | $0.0009520 |
2020-08-11 | $0.0014280 | $0.0013670 | $0.0013670 | $0.0013670 |
2020-08-12 | $0.0013670 | $0.0008100 | $0.0013880 | $0.0008100 |
2020-08-13 | $0.0008100 | $0.0018870 | $0.0018870 | $0.0008250 |
2020-08-14 | $0.0018870 | $0.0021190 | $0.0021190 | $0.0018840 |
2020-08-15 | $0.0021190 | $0.0021350 | $0.0021350 | $0.0021350 |
2020-08-16 | $0.0021350 | $0.0021450 | $0.0021450 | $0.0021450 |
2020-08-17 | $0.0021450 | $0.0022140 | $0.0022140 | $0.0022140 |
2020-08-18 | $0.0022140 | $0.0021520 | $0.0021520 | $0.0021520 |
2020-08-19 | $0.0021520 | $0.0004700 | $0.0021170 | $0.0004700 |
2020-08-20 | $0.0004700 | $0.0004740 | $0.0004740 | $0.0004740 |
2020-08-21 | $0.0004740 | $0.0004610 | $0.0004610 | $0.0004610 |
2020-08-22 | $0.0004610 | $0.0004670 | $0.0004670 | $0.0004670 |
2020-08-23 | $0.0004670 | $0.0004660 | $0.0004660 | $0.0004660 |
2020-08-24 | $0.0004660 | $0.0004700 | $0.0004700 | $0.0004700 |
2020-08-25 | $0.0004700 | $0.0004530 | $0.0004530 | $0.0004530 |
2020-08-26 | $0.0004530 | $0.0004590 | $0.0004590 | $0.0004590 |
2020-08-27 | $0.0004590 | $0.0017000 | $0.0017000 | $0.0004530 |
2020-08-28 | $0.0017000 | $0.0019610 | $0.0019610 | $0.0017300 |
2020-08-29 | $0.0019610 | $0.0008040 | $0.0019520 | $0.0008040 |
2020-08-30 | $0.0008040 | $0.0008200 | $0.0008200 | $0.0008200 |
2020-08-31 | $0.0008200 | $0.0008160 | $0.0008160 | $0.0008160 |
2020-09-01 | $0.0008160 | $0.0008350 | $0.0008350 | $0.0008350 |
2020-09-02 | $0.0008350 | $0.0007980 | $0.0007980 | $0.0007980 |
2020-09-03 | $0.0007980 | $0.0007120 | $0.0007120 | $0.0007120 |
2020-09-04 | $0.0007120 | $0.0007330 | $0.0007330 | $0.0007330 |
2020-09-05 | $0.0007330 | $0.0007120 | $0.0007120 | $0.0007120 |
2020-09-06 | $0.0007120 | $0.0007180 | $0.0007180 | $0.0007180 |
2020-09-07 | $0.0007180 | $0.0007260 | $0.0007260 | $0.0007260 |
2020-09-08 | $0.0007260 | $0.0007090 | $0.0007090 | $0.0007090 |
2020-09-09 | $0.0007090 | $0.0007160 | $0.0007160 | $0.0007160 |
2020-09-10 | $0.0007160 | $0.0007240 | $0.0007240 | $0.0007240 |
2020-09-11 | $0.0007240 | $0.0009360 | $0.0009360 | $0.0007280 |
2020-09-12 | $0.0009360 | $0.0009400 | $0.0009400 | $0.0009400 |
2020-09-13 | $0.0009400 | $0.0009300 | $0.0009300 | $0.0009300 |
2020-09-14 | $0.0009300 | $0.0009610 | $0.0009610 | $0.0009610 |
2020-09-15 | $0.0009610 | $0.0009710 | $0.0009710 | $0.0009710 |
2020-09-16 | $0.0009710 | $0.0009860 | $0.0009860 | $0.0009860 |
2020-09-17 | $0.0009860 | $0.0013130 | $0.0013130 | $0.0009850 |
2020-09-18 | $0.0013130 | $0.0013130 | $0.0013130 | $0.0013130 |
2020-09-19 | $0.0013130 | $0.0013300 | $0.0013300 | $0.0013300 |
2020-09-20 | $0.0013300 | $0.0013110 | $0.0013110 | $0.0013110 |
2020-09-21 | $0.0013110 | $0.0012500 | $0.0012500 | $0.0012500 |
2020-09-22 | $0.0012500 | $0.0015800 | $0.0015800 | $0.0012640 |
2020-09-23 | $0.0015800 | $0.0014330 | $0.0015360 | $0.0014330 |
2020-09-24 | $0.0014330 | $0.0015040 | $0.0015040 | $0.0015040 |
2020-09-25 | $0.0015040 | $0.0014970 | $0.0014970 | $0.0014970 |
2020-09-26 | $0.0014970 | $0.0015030 | $0.0015030 | $0.0015030 |
2020-09-27 | $0.0015030 | $0.0012940 | $0.0015090 | $0.0012940 |
2020-09-28 | $0.0012940 | $0.0011770 | $0.0012840 | $0.0011770 |
2020-09-29 | $0.0011770 | $0.0005420 | $0.0011930 | $0.0005420 |
2020-09-30 | $0.0005420 | $0.0011860 | $0.0012940 | $0.0005390 |
2020-10-01 | $0.0011860 | $0.0011690 | $0.0011690 | $0.0011690 |
2020-10-02 | $0.0011690 | $0.0010580 | $0.0011630 | $0.0010580 |
2020-10-03 | $0.0010580 | $0.0010550 | $0.0010550 | $0.0010550 |
2020-10-04 | $0.0010550 | $0.0010680 | $0.0010680 | $0.0010680 |
2020-10-05 | $0.0010680 | $0.0005400 | $0.0010800 | $0.0005400 |
2020-10-06 | $0.0005400 | $0.0005300 | $0.0005300 | $0.0005300 |
2020-10-07 | $0.0005300 | $0.0004270 | $0.0007470 | $0.0004270 |
2020-10-08 | $0.0004270 | $0.0013120 | $0.0013120 | $0.0004370 |
2020-10-09 | $0.0013120 | $0.0011060 | $0.0013270 | $0.0009950 |
2020-10-10 | $0.0011060 | $0.0011300 | $0.0011300 | $0.0011300 |
2020-10-11 | $0.0011300 | $0.0011380 | $0.0011380 | $0.0011380 |
2020-10-12 | $0.0011380 | $0.0011540 | $0.0011540 | $0.0011540 |
2020-10-13 | $0.0011540 | $0.0011430 | $0.0011430 | $0.0011430 |
2020-10-14 | $0.0011430 | $0.0011430 | $0.0011430 | $0.0011430 |
2020-10-15 | $0.0011430 | $0.0011510 | $0.0011510 | $0.0011510 |
2020-10-16 | $0.0011510 | $0.0011310 | $0.0011310 | $0.0011310 |
2020-10-29 | $0.0003990 | $0.0004040 | $0.0004040 | $0.0004040 |
2020-10-30 | $0.0004040 | $0.0004030 | $0.0004040 | $0.0004030 |
2020-11-07 | $0.0004680 | $0.0013360 | $0.0013360 | $0.0004450 |
2020-11-08 | $0.0013360 | $0.0013310 | $0.0013360 | $0.0013310 |
2020-11-09 | $0.0013940 | $0.0012270 | $0.0013800 | $0.0012270 |
2020-11-10 | $0.0012270 | $0.0012230 | $0.0012230 | $0.0012230 |
2020-11-11 | $0.0012250 | $0.0012560 | $0.0012560 | $0.0012560 |
2020-11-12 | $0.0012570 | $0.0013020 | $0.0013020 | $0.0013020 |
2020-11-13 | $0.0013050 | $0.0013060 | $0.0013060 | $0.0013060 |
2020-11-14 | $0.0013070 | $0.0012880 | $0.0012880 | $0.0012880 |
2020-11-15 | $0.0012860 | $0.0012780 | $0.0012780 | $0.0012780 |
2020-11-16 | $0.0012770 | $0.0013390 | $0.0013390 | $0.0013390 |
2020-11-17 | $0.0013380 | $0.0014150 | $0.0014150 | $0.0014150 |
2020-11-18 | $0.0014150 | $0.0014270 | $0.0014270 | $0.0014270 |
2020-11-19 | $0.0014230 | $0.0014260 | $0.0014260 | $0.0014260 |
2020-11-20 | $0.0014260 | $0.0014920 | $0.0014920 | $0.0014920 |
2020-11-21 | $0.0014940 | $0.0014960 | $0.0014960 | $0.0014960 |
2020-11-22 | $0.0014960 | $0.0005520 | $0.0014730 | $0.0005520 |
2020-11-23 | $0.0005530 | $0.0005520 | $0.0005520 | $0.0005520 |
2020-11-24 | $0.0005520 | $0.0005740 | $0.0005740 | $0.0005740 |
2020-11-25 | $0.0005750 | $0.0005630 | $0.0005630 | $0.0005630 |
2020-11-26 | $0.0005620 | $0.0005130 | $0.0005130 | $0.0005130 |
2020-11-27 | $0.0005130 | $0.0005140 | $0.0005140 | $0.0005130 |
2020-11-30 | $0.0005460 | $0.0005900 | $0.0005900 | $0.0005900 |
2020-12-01 | $0.0005910 | $0.0005660 | $0.0005660 | $0.0005660 |
2020-12-02 | $0.0005640 | $0.0005760 | $0.0005760 | $0.0005760 |
2020-12-03 | $0.0005770 | $0.0003890 | $0.0005840 | $0.0003890 |
2020-12-04 | $0.0003890 | $0.0003750 | $0.0003750 | $0.0003750 |
2020-12-05 | $0.0003730 | $0.0003830 | $0.0003830 | $0.0003830 |
2020-12-06 | $0.0003830 | $0.0003870 | $0.0003870 | $0.0003870 |
2020-12-07 | $0.0003880 | $0.0003840 | $0.0003840 | $0.0003840 |
2020-12-08 | $0.0003840 | $0.0003830 | $0.0003840 | $0.0003830 |
Pair | Exchange |
---|---|
DACS/BTC | liquid |
DACS/QASH | liquid |