DBETUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.053561 | 0.001343 | 2.57% | 0.052243 | 0.053971 | 0.052131 | 0.00 |
May 16 2024 | 0.052218 | -0.000848 | -1.60% | 0.053008 | 0.053358 | 0.051683 | 0.00 |
May 15 2024 | 0.053067 | 0.003811 | 7.74% | 0.049237 | 0.053132 | 0.04906 | 0.00 |
May 14 2024 | 0.049256 | -0.001049 | -2.09% | 0.050323 | 0.050464 | 0.048892 | 0.00 |
May 13 2024 | 0.050305 | 0.001124 | 2.29% | 0.047297 | 0.050759 | 0.047063 | 0.00 |
May 12 2024 | 0.04918 | 0.00055 | 1.13% | 0.04868 | 0.049437 | 0.04849 | 0.00 |
May 11 2024 | 0.04863 | -0.000114 | -0.23% | 0.048664 | 0.049149 | 0.048401 | 0.00 |
May 10 2024 | 0.048744 | -0.001675 | -3.32% | 0.050329 | 0.050776 | 0.048192 | 0.00 |
May 09 2024 | 0.05042 | 0.001491 | 3.05% | 0.04895 | 0.050703 | 0.048524 | 0.00 |
May 08 2024 | 0.048928 | -0.001055 | -2.11% | 0.049867 | 0.050407 | 0.048701 | 0.00 |
May 07 2024 | 0.049983 | -0.000564 | -1.12% | 0.050533 | 0.051497 | 0.049814 | 0.00 |
May 06 2024 | 0.050548 | -0.000657 | -1.28% | 0.047297 | 0.052224 | 0.047063 | 0.00 |
May 05 2024 | 0.051205 | 0.000101 | 0.20% | 0.051114 | 0.051656 | 0.050371 | 0.00 |
May 04 2024 | 0.051104 | 0.000758 | 1.51% | 0.050311 | 0.051548 | 0.050069 | 0.00 |
May 03 2024 | 0.050346 | 0.003023 | 6.39% | 0.047297 | 0.050669 | 0.047063 | 0.00 |
May 02 2024 | 0.047323 | 0.000568 | 1.21% | 0.04659 | 0.047687 | 0.045527 | 0.00 |
May 01 2024 | 0.046755 | -0.001921 | -3.95% | 0.048502 | 0.048547 | 0.045212 | 0.00 |
Apr 30 2024 | 0.048676 | -0.002392 | -4.68% | 0.05107 | 0.051744 | 0.047279 | 0.00 |
Apr 29 2024 | 0.051068 | 0.000668 | 1.33% | 0.05195 | 0.052512 | 0.04945 | 0.00 |
Apr 28 2024 | 0.0504 | -0.000369 | -0.73% | 0.050729 | 0.051416 | 0.05021 | 0.00 |
Apr 27 2024 | 0.050768 | -0.000268 | -0.53% | 0.050998 | 0.051117 | 0.050004 | 0.00 |
Apr 26 2024 | 0.051037 | -0.000551 | -1.07% | 0.051588 | 0.051817 | 0.05068 | 0.00 |
Apr 25 2024 | 0.051587 | 0.000227 | 0.44% | 0.051417 | 0.052208 | 0.050237 | 0.00 |
Apr 24 2024 | 0.05136 | -0.001747 | -3.29% | 0.053128 | 0.05366 | 0.050853 | 0.00 |
Apr 23 2024 | 0.053107 | -0.000391 | -0.73% | 0.053441 | 0.053756 | 0.052695 | 0.00 |
Apr 22 2024 | 0.053498 | 0.001506 | 2.90% | 0.05195 | 0.0538 | 0.051739 | 0.00 |
Apr 21 2024 | 0.051992 | 0.000061 | 0.12% | 0.051824 | 0.052551 | 0.051419 | 0.00 |
Apr 20 2024 | 0.05193 | 0.000691 | 1.35% | 0.05106 | 0.052357 | 0.050603 | 0.00 |
Apr 19 2024 | 0.051239 | 0.000428 | 0.84% | 0.050707 | 0.052397 | 0.047682 | 0.00 |
Apr 18 2024 | 0.050811 | 0.001752 | 3.57% | 0.049026 | 0.051305 | 0.048678 | 0.00 |
Apr 17 2024 | 0.049059 | -0.001917 | -3.76% | 0.051075 | 0.051566 | 0.047893 | 0.00 |
Apr 16 2024 | 0.050976 | 0.000225 | 0.44% | 0.050739 | 0.051426 | 0.049379 | 0.00 |
Apr 15 2024 | 0.050751 | -0.001882 | -3.58% | 0.052629 | 0.053477 | 0.049866 | 0.00 |
Apr 14 2024 | 0.052633 | 0.001045 | 2.03% | 0.051456 | 0.052678 | 0.049735 | 0.00 |
Apr 13 2024 | 0.051589 | -0.002115 | -3.94% | 0.053677 | 0.054356 | 0.049282 | 0.00 |
Apr 12 2024 | 0.053703 | -0.002353 | -4.20% | 0.056007 | 0.056956 | 0.052822 | 0.00 |
Apr 11 2024 | 0.056056 | -0.000389 | -0.69% | 0.056447 | 0.057006 | 0.055655 | 0.00 |
Apr 10 2024 | 0.056446 | 0.001104 | 1.99% | 0.055292 | 0.056871 | 0.054034 | 0.00 |
Apr 09 2024 | 0.055342 | -0.002026 | -3.53% | 0.057285 | 0.057397 | 0.054623 | 0.00 |
Apr 08 2024 | 0.057368 | 0.00182 | 3.28% | 0.055124 | 0.058145 | 0.055123 | 0.00 |
Apr 07 2024 | 0.055548 | 0.000383 | 0.69% | 0.055124 | 0.056204 | 0.055123 | 0.00 |
Apr 06 2024 | 0.055164 | 0.000771 | 1.42% | 0.054219 | 0.055674 | 0.054 | 0.00 |
Apr 05 2024 | 0.054393 | -0.000371 | -0.68% | 0.054819 | 0.054972 | 0.052813 | 0.00 |
Apr 04 2024 | 0.054764 | 0.001852 | 3.50% | 0.052857 | 0.055442 | 0.052091 | 0.00 |
Apr 03 2024 | 0.052912 | 0.000536 | 1.02% | 0.052398 | 0.053545 | 0.051677 | 0.00 |
Apr 02 2024 | 0.052376 | -0.003522 | -6.30% | 0.055729 | 0.055729 | 0.051667 | 0.00 |
Apr 01 2024 | 0.055899 | -0.001117 | -1.96% | 0.056002 | 0.057356 | 0.054573 | 0.00 |
Mar 31 2024 | 0.057016 | 0.001285 | 2.31% | 0.055785 | 0.057056 | 0.055776 | 0.00 |
Mar 30 2024 | 0.055731 | -0.000188 | -0.34% | 0.055883 | 0.056276 | 0.055678 | 0.00 |
Mar 29 2024 | 0.055919 | -0.00069 | -1.22% | 0.056615 | 0.056744 | 0.055283 | 0.00 |
Mar 28 2024 | 0.056609 | 0.001223 | 2.21% | 0.055602 | 0.057287 | 0.055161 | 0.00 |
Mar 27 2024 | 0.055386 | -0.000614 | -1.10% | 0.056002 | 0.057356 | 0.054704 | 0.00 |
Mar 26 2024 | 0.056 | 0.000058 | 0.10% | 0.055825 | 0.057241 | 0.055533 | 0.00 |
Mar 25 2024 | 0.055942 | 0.002073 | 3.85% | 0.050985 | 0.056962 | 0.050521 | 0.00 |
Mar 24 2024 | 0.053869 | 0.002385 | 4.63% | 0.051265 | 0.054058 | 0.051073 | 0.00 |
Mar 23 2024 | 0.051483 | 0.000735 | 1.45% | 0.050985 | 0.052702 | 0.050432 | 0.00 |
Mar 22 2024 | 0.050749 | -0.001629 | -3.11% | 0.052402 | 0.053307 | 0.049848 | 0.00 |
Mar 21 2024 | 0.052378 | -0.001881 | -3.47% | 0.054343 | 0.054559 | 0.051712 | 0.00 |
Mar 20 2024 | 0.054259 | 0.004498 | 9.04% | 0.049715 | 0.054487 | 0.04868 | 0.00 |
Mar 19 2024 | 0.049761 | -0.004459 | -8.22% | 0.054169 | 0.054494 | 0.049238 | 0.00 |
Mar 18 2024 | 0.05422 | -0.000472 | -0.86% | 0.058441 | 0.059027 | 0.052833 | 0.00 |
Mar 17 2024 | 0.054692 | 0.002513 | 4.82% | 0.052512 | 0.055061 | 0.051667 | 0.00 |
Mar 16 2024 | 0.052179 | -0.003524 | -6.33% | 0.055648 | 0.056 | 0.052018 | 0.00 |
Mar 15 2024 | 0.055704 | -0.001471 | -2.57% | 0.058441 | 0.059027 | 0.052833 | 0.00 |
Mar 14 2024 | 0.057174 | -0.001322 | -2.26% | 0.058441 | 0.059027 | 0.0549 | 0.00 |
Mar 13 2024 | 0.058496 | 0.001318 | 2.30% | 0.057121 | 0.058966 | 0.05707 | 0.00 |
Mar 12 2024 | 0.057179 | -0.000547 | -0.95% | 0.057861 | 0.058377 | 0.055391 | 0.00 |
Mar 11 2024 | 0.057726 | 0.002492 | 4.51% | 0.053589 | 0.058319 | 0.053491 | 0.00 |
Mar 10 2024 | 0.055234 | 0.000422 | 0.77% | 0.054789 | 0.055994 | 0.054629 | 0.00 |
Mar 09 2024 | 0.054813 | 0.000164 | 0.30% | 0.05465 | 0.054946 | 0.054444 | 0.00 |
Mar 08 2024 | 0.054649 | 0.000981 | 1.83% | 0.053589 | 0.056029 | 0.053182 | 0.00 |
Mar 07 2024 | 0.053668 | 0.000797 | 1.51% | 0.052785 | 0.054452 | 0.052596 | 0.00 |
Mar 06 2024 | 0.052871 | 0.001386 | 2.69% | 0.050985 | 0.05408 | 0.050276 | 0.00 |
Mar 05 2024 | 0.051485 | -0.002759 | -5.09% | 0.054643 | 0.055248 | 0.048553 | 0.00 |
Mar 04 2024 | 0.054244 | 0.003853 | 7.65% | 0.048959 | 0.054785 | 0.04865 | 0.00 |
Mar 03 2024 | 0.050392 | 0.000768 | 1.55% | 0.0496 | 0.050601 | 0.049185 | 0.00 |
Mar 02 2024 | 0.049624 | -0.00041 | -0.82% | 0.049982 | 0.049982 | 0.04931 | 0.00 |
Mar 01 2024 | 0.050034 | 0.000875 | 1.78% | 0.048959 | 0.05052 | 0.04865 | 0.00 |
Feb 29 2024 | 0.049159 | -0.000832 | -1.66% | 0.04985 | 0.050926 | 0.048413 | 0.00 |
Feb 28 2024 | 0.049991 | 0.004393 | 9.63% | 0.045632 | 0.051199 | 0.045393 | 0.00 |
Feb 27 2024 | 0.045598 | 0.001979 | 4.54% | 0.0437 | 0.046072 | 0.043612 | 0.00 |
Feb 26 2024 | 0.043619 | 0.002208 | 5.33% | 0.041445 | 0.043966 | 0.040656 | 0.00 |
Feb 25 2024 | 0.041412 | 0.000166 | 0.40% | 0.041253 | 0.041564 | 0.041029 | 0.00 |
Feb 24 2024 | 0.041246 | 0.00055 | 1.35% | 0.0406 | 0.041352 | 0.040468 | 0.00 |
Feb 23 2024 | 0.040696 | -0.000346 | -0.84% | 0.04104 | 0.041195 | 0.040431 | 0.00 |
Feb 22 2024 | 0.041042 | -0.000522 | -1.26% | 0.04143 | 0.041621 | 0.040751 | 0.00 |
Feb 21 2024 | 0.041564 | -0.000286 | -0.68% | 0.041807 | 0.04191 | 0.040548 | 0.00 |
Feb 20 2024 | 0.04185 | 0.000439 | 1.06% | 0.041445 | 0.042367 | 0.040656 | 0.00 |
Feb 19 2024 | 0.041411 | -0.000301 | -0.72% | 0.041558 | 0.042019 | 0.041323 | 0.00 |
Feb 18 2024 | 0.041713 | 0.000318 | 0.77% | 0.041316 | 0.041919 | 0.040983 | 0.00 |
Feb 17 2024 | 0.041394 | -0.000387 | -0.93% | 0.041731 | 0.041767 | 0.040541 | 0.00 |