DYNEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.080161 | 0.004615 | 6.11% | 0.075528 | 0.080684 | 0.075132 | 0.00 |
May 02 2024 | 0.075546 | 0.000863 | 1.16% | 0.074668 | 0.076114 | 0.0729 | 0.00 |
May 01 2024 | 0.074683 | -0.003527 | -4.51% | 0.077879 | 0.07803 | 0.072749 | 0.00 |
Apr 30 2024 | 0.078211 | -0.00337 | -4.13% | 0.081548 | 0.082648 | 0.076069 | 0.00 |
Apr 29 2024 | 0.08158 | 0.000941 | 1.17% | 0.091355 | 0.092342 | 0.032278 | 0.00 |
Apr 28 2024 | 0.08064 | -0.000665 | -0.82% | 0.081403 | 0.082378 | 0.080452 | 0.00 |
Apr 27 2024 | 0.081305 | -0.000464 | -0.57% | 0.081705 | 0.081793 | 0.080184 | 0.00 |
Apr 26 2024 | 0.081768 | -0.000621 | -0.75% | 0.082415 | 0.082876 | 0.081234 | 0.00 |
Apr 25 2024 | 0.082389 | 0.000018 | 0.02% | 0.082335 | 0.083347 | 0.080501 | 0.00 |
Apr 24 2024 | 0.082371 | -0.002617 | -3.08% | 0.085217 | 0.085864 | 0.081455 | 0.00 |
Apr 23 2024 | 0.084989 | -0.00102 | -1.19% | 0.0859 | 0.086355 | 0.084542 | 0.00 |
Apr 22 2024 | 0.086008 | 0.002309 | 2.76% | 0.091355 | 0.092342 | 0.032278 | 0.00 |
Apr 21 2024 | 0.083699 | 0.000093 | 0.11% | 0.083403 | 0.08467 | 0.082754 | 0.00 |
Apr 20 2024 | 0.083606 | 0.001171 | 1.42% | 0.081955 | 0.084229 | 0.081295 | 0.00 |
Apr 19 2024 | 0.082435 | 0.000652 | 0.80% | 0.081551 | 0.084217 | 0.077449 | 0.00 |
Apr 18 2024 | 0.081783 | 0.002937 | 3.73% | 0.078927 | 0.082315 | 0.078083 | 0.00 |
Apr 17 2024 | 0.078846 | -0.00336 | -4.09% | 0.082361 | 0.083195 | 0.076946 | 0.00 |
Apr 16 2024 | 0.082206 | 0.000412 | 0.50% | 0.081868 | 0.0829 | 0.079627 | 0.00 |
Apr 15 2024 | 0.081794 | -0.00278 | -3.29% | 0.091355 | 0.092342 | 0.080823 | 0.00 |
Apr 14 2024 | 0.084573 | 0.000096 | 0.11% | 0.083311 | 0.08632 | 0.080782 | 0.00 |
Apr 13 2024 | 0.084478 | -0.002222 | -2.56% | 0.086799 | 0.088121 | 0.080302 | 0.00 |
Apr 12 2024 | 0.0867 | -0.002784 | -3.11% | 0.089568 | 0.091152 | 0.084863 | 0.00 |
Apr 11 2024 | 0.089484 | -0.000476 | -0.53% | 0.089789 | 0.090823 | 0.088926 | 0.00 |
Apr 10 2024 | 0.089959 | 0.002578 | 2.95% | 0.087305 | 0.090634 | 0.085685 | 0.00 |
Apr 09 2024 | 0.087381 | -0.002894 | -3.21% | 0.090301 | 0.090411 | 0.086284 | 0.00 |
Apr 08 2024 | 0.090275 | 0.002445 | 2.78% | 0.091355 | 0.092342 | 0.088103 | 0.00 |
Apr 07 2024 | 0.08783 | 0.000557 | 0.64% | 0.087125 | 0.088855 | 0.087125 | 0.00 |
Apr 06 2024 | 0.087273 | 0.001271 | 1.48% | 0.085696 | 0.08803 | 0.085348 | 0.00 |
Apr 05 2024 | 0.086002 | -0.000565 | -0.65% | 0.086659 | 0.086891 | 0.083781 | 0.00 |
Apr 04 2024 | 0.086566 | 0.002851 | 3.41% | 0.083405 | 0.087366 | 0.08239 | 0.00 |
Apr 03 2024 | 0.083716 | 0.000323 | 0.39% | 0.083478 | 0.084842 | 0.082294 | 0.00 |
Apr 02 2024 | 0.083393 | -0.005679 | -6.38% | 0.088905 | 0.088905 | 0.082332 | 0.00 |
Apr 01 2024 | 0.089071 | -0.001441 | -1.59% | 0.091355 | 0.092342 | 0.087138 | 0.00 |
Mar 31 2024 | 0.090513 | 0.00199 | 2.25% | 0.088523 | 0.090606 | 0.088523 | 0.00 |
Mar 30 2024 | 0.088523 | -0.000263 | -0.30% | 0.088979 | 0.089275 | 0.088493 | 0.00 |
Mar 29 2024 | 0.088785 | -0.000965 | -1.08% | 0.089869 | 0.090079 | 0.087851 | 0.00 |
Mar 28 2024 | 0.08975 | 0.002204 | 2.52% | 0.087969 | 0.090653 | 0.087359 | 0.00 |
Mar 27 2024 | 0.087546 | -0.000949 | -1.07% | 0.088388 | 0.090513 | 0.08665 | 0.00 |
Mar 26 2024 | 0.088495 | 0.000379 | 0.43% | 0.088126 | 0.090052 | 0.08785 | 0.00 |
Mar 25 2024 | 0.088116 | 0.002845 | 3.34% | 0.091355 | 0.092342 | 0.084556 | 0.00 |
Mar 24 2024 | 0.085271 | 0.003698 | 4.53% | 0.081378 | 0.085507 | 0.08106 | 0.00 |
Mar 23 2024 | 0.081573 | 0.000996 | 1.24% | 0.080836 | 0.083674 | 0.080 | 0.00 |
Mar 22 2024 | 0.080577 | -0.002027 | -2.45% | 0.082946 | 0.084215 | 0.079213 | 0.00 |
Mar 21 2024 | 0.082603 | -0.002492 | -2.93% | 0.084968 | 0.085556 | 0.081859 | 0.00 |
Mar 20 2024 | 0.085096 | 0.00674 | 8.60% | 0.078217 | 0.085466 | 0.07663 | 0.00 |
Mar 19 2024 | 0.078356 | -0.006992 | -8.19% | 0.085387 | 0.085878 | 0.077581 | 0.00 |
Mar 18 2024 | 0.085348 | -0.000708 | -0.82% | 0.091355 | 0.092342 | 0.032278 | 0.00 |
Mar 17 2024 | 0.086057 | 0.003621 | 4.39% | 0.082117 | 0.08677 | 0.081168 | 0.00 |
Mar 16 2024 | 0.082436 | -0.005289 | -6.03% | 0.087648 | 0.088158 | 0.081824 | 0.00 |
Mar 15 2024 | 0.087725 | -0.002504 | -2.78% | 0.091355 | 0.092342 | 0.082738 | 0.00 |
Mar 14 2024 | 0.090228 | -0.001211 | -1.32% | 0.091355 | 0.092342 | 0.086603 | 0.00 |
Mar 13 2024 | 0.09144 | 0.001809 | 2.02% | 0.089801 | 0.092324 | 0.08947 | 0.00 |
Mar 12 2024 | 0.089631 | -0.000091 | -0.10% | 0.089673 | 0.091104 | 0.087172 | 0.00 |
Mar 11 2024 | 0.089722 | 0.003254 | 3.76% | 0.078229 | 0.090936 | 0.077148 | 0.00 |
Mar 10 2024 | 0.086468 | 0.00074 | 0.86% | 0.08573 | 0.087603 | 0.085625 | 0.00 |
Mar 09 2024 | 0.085729 | 0.000272 | 0.32% | 0.08562 | 0.085984 | 0.085166 | 0.00 |
Mar 08 2024 | 0.085456 | 0.001613 | 1.92% | 0.083806 | 0.087205 | 0.083099 | 0.00 |
Mar 07 2024 | 0.083843 | 0.000706 | 0.85% | 0.083069 | 0.085403 | 0.082634 | 0.00 |
Mar 06 2024 | 0.083137 | 0.001768 | 2.17% | 0.080458 | 0.085469 | 0.079437 | 0.00 |
Mar 05 2024 | 0.081369 | -0.004098 | -4.79% | 0.085962 | 0.086751 | 0.068149 | 0.00 |
Mar 04 2024 | 0.085467 | 0.00587 | 7.38% | 0.078229 | 0.086107 | 0.077148 | 0.00 |
Mar 03 2024 | 0.079597 | 0.001186 | 1.51% | 0.078227 | 0.079862 | 0.077581 | 0.00 |
Mar 02 2024 | 0.078411 | -0.000585 | -0.74% | 0.078794 | 0.078893 | 0.077876 | 0.00 |
Mar 01 2024 | 0.078996 | 0.001263 | 1.62% | 0.07741 | 0.079669 | 0.07687 | 0.00 |
Feb 29 2024 | 0.077733 | -0.001137 | -1.44% | 0.078229 | 0.080401 | 0.076616 | 0.00 |
Feb 28 2024 | 0.078869 | 0.006908 | 9.60% | 0.072003 | 0.080539 | 0.071718 | 0.00 |
Feb 27 2024 | 0.071962 | 0.003441 | 5.02% | 0.068643 | 0.072657 | 0.068504 | 0.00 |
Feb 26 2024 | 0.06852 | 0.002986 | 4.56% | 0.054642 | 0.069017 | 0.032278 | 0.00 |
Feb 25 2024 | 0.065534 | 0.000294 | 0.45% | 0.065249 | 0.065729 | 0.06495 | 0.00 |
Feb 24 2024 | 0.065241 | 0.000858 | 1.33% | 0.064254 | 0.065442 | 0.064109 | 0.00 |
Feb 23 2024 | 0.064383 | -0.000504 | -0.78% | 0.06495 | 0.065211 | 0.063991 | 0.00 |
Feb 22 2024 | 0.064887 | -0.000793 | -1.21% | 0.065545 | 0.065868 | 0.0645 | 0.00 |
Feb 21 2024 | 0.065681 | -0.000612 | -0.92% | 0.066302 | 0.066397 | 0.064248 | 0.00 |
Feb 20 2024 | 0.066293 | 0.000489 | 0.74% | 0.065853 | 0.067127 | 0.064446 | 0.00 |
Feb 19 2024 | 0.065804 | -0.000405 | -0.61% | 0.054642 | 0.066706 | 0.054295 | 0.00 |
Feb 18 2024 | 0.066209 | 0.000412 | 0.63% | 0.065678 | 0.066562 | 0.065122 | 0.00 |
Feb 17 2024 | 0.065797 | -0.000583 | -0.88% | 0.066345 | 0.066382 | 0.064367 | 0.00 |
Feb 16 2024 | 0.06638 | 0.000267 | 0.40% | 0.066052 | 0.066948 | 0.065738 | 0.00 |
Feb 15 2024 | 0.066113 | -0.000103 | -0.16% | 0.066265 | 0.067189 | 0.065296 | 0.00 |
Feb 14 2024 | 0.066216 | 0.002639 | 4.15% | 0.063561 | 0.066461 | 0.063064 | 0.00 |
Feb 13 2024 | 0.063577 | 0.000129 | 0.20% | 0.063343 | 0.063934 | 0.061765 | 0.00 |
Feb 12 2024 | 0.063448 | 0.002561 | 4.21% | 0.054642 | 0.063811 | 0.054295 | 0.00 |
Feb 11 2024 | 0.060887 | 0.000518 | 0.86% | 0.060263 | 0.061393 | 0.060236 | 0.00 |
Feb 10 2024 | 0.060369 | 0.00127 | 2.15% | 0.05921 | 0.060926 | 0.058637 | 0.00 |
Feb 09 2024 | 0.059099 | 0.001477 | 2.56% | 0.057728 | 0.061068 | 0.057534 | 0.00 |
Feb 08 2024 | 0.057622 | 0.001349 | 2.40% | 0.056343 | 0.057906 | 0.056319 | 0.00 |
Feb 07 2024 | 0.056273 | 0.001385 | 2.52% | 0.054918 | 0.056395 | 0.054474 | 0.00 |
Feb 06 2024 | 0.054888 | 0.000458 | 0.84% | 0.054454 | 0.055284 | 0.054266 | 0.00 |
Feb 05 2024 | 0.05443 | 0.000339 | 0.63% | 0.054642 | 0.055432 | 0.053976 | 0.00 |
Feb 04 2024 | 0.054091 | -0.000509 | -0.93% | 0.054642 | 0.054775 | 0.053838 | 0.00 |
Feb 03 2024 | 0.0546 | -0.000173 | -0.32% | 0.054827 | 0.055037 | 0.054525 | 0.00 |