DARUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.21219 | -0.01334 | -5.91% | 0.22631 | 0.2265 | 0.21027 | 9,388.00 |
Jul 19 2024 | 0.22553 | 0.01156 | 5.40% | 0.21152 | 0.25325 | 0.20578 | 26,801.00 |
Jul 18 2024 | 0.21397 | 0.01516 | 7.63% | 0.19891 | 0.21839 | 0.19363 | 11,254.00 |
Jul 17 2024 | 0.19881 | 0.03793 | 23.58% | 0.16214 | 0.22332 | 0.16087 | 51,238.00 |
Jul 16 2024 | 0.16088 | -0.00735 | -4.37% | 0.1705 | 0.17316 | 0.15877 | 9,873.00 |
Jul 15 2024 | 0.16823 | 0.00362 | 2.20% | 0.16347 | 0.17897 | 0.15489 | 45,080.00 |
Jul 14 2024 | 0.16461 | 0.04753 | 40.60% | 0.11794 | 0.17356 | 0.11768 | 57,992.00 |
Jul 13 2024 | 0.11708 | -0.00019 | -0.16% | 0.11711 | 0.11814 | 0.11534 | 2,643.00 |
Jul 12 2024 | 0.11727 | 0.00285 | 2.49% | 0.11466 | 0.11753 | 0.11147 | 7,979.00 |
Jul 11 2024 | 0.11442 | -0.00082 | -0.71% | 0.11542 | 0.12008 | 0.11413 | 1,235.00 |
Jul 10 2024 | 0.11524 | -0.00018 | -0.16% | 0.11459 | 0.11809 | 0.11311 | 1,269.00 |
Jul 09 2024 | 0.11542 | 0.00421 | 3.79% | 0.11182 | 0.11674 | 0.11099 | 1,316.00 |
Jul 08 2024 | 0.11121 | 0.00407 | 3.80% | 0.10775 | 0.11908 | 0.10321 | 4,272.00 |
Jul 07 2024 | 0.10714 | -0.007 | -6.13% | 0.11366 | 0.11475 | 0.10671 | 1,312.00 |
Jul 06 2024 | 0.11414 | 0.01067 | 10.31% | 0.10337 | 0.11563 | 0.10292 | 6,224.00 |
Jul 05 2024 | 0.10347 | -0.00313 | -2.94% | 0.10423 | 0.10485 | 0.09265 | 5,051.00 |
Jul 04 2024 | 0.1066 | -0.01177 | -9.94% | 0.11892 | 0.11989 | 0.10619 | 965.00 |
Jul 03 2024 | 0.11837 | -0.00476 | -3.87% | 0.12451 | 0.12531 | 0.11733 | 1,102.00 |
Jul 02 2024 | 0.12313 | -0.00172 | -1.38% | 0.12462 | 0.12551 | 0.12017 | 1,775.00 |
Jul 01 2024 | 0.12485 | -0.00042 | -0.34% | 0.12537 | 0.12882 | 0.12328 | 1,427.00 |
Jun 30 2024 | 0.12527 | 0.00741 | 6.29% | 0.11826 | 0.1261 | 0.11635 | 1,001.00 |
Jun 29 2024 | 0.11786 | -0.00317 | -2.62% | 0.12103 | 0.12321 | 0.11732 | 1,164.00 |
Jun 28 2024 | 0.12103 | -0.0047 | -3.74% | 0.1254 | 0.12673 | 0.1208 | 1,999.00 |
Jun 27 2024 | 0.12573 | 0.00171 | 1.38% | 0.1211 | 0.12663 | 0.11825 | 1,462.00 |
Jun 26 2024 | 0.12402 | 0.00 | 0.00% | 0.12402 | 0.12402 | 0.12402 | 0.00 |
Jun 25 2024 | 0.12402 | 0.00348 | 2.89% | 0.12064 | 0.1263 | 0.1201 | 5,104.00 |
Jun 24 2024 | 0.12054 | 0.00382 | 3.27% | 0.11755 | 0.12065 | 0.11289 | 5,483.00 |
Jun 23 2024 | 0.11672 | -0.00433 | -3.58% | 0.12142 | 0.12426 | 0.11627 | 2,448.00 |
Jun 22 2024 | 0.12105 | -0.00691 | -5.40% | 0.1218 | 0.12322 | 0.11945 | 5,184.00 |
Jun 21 2024 | 0.12796 | 0.00 | 0.00% | 0.12796 | 0.12796 | 0.12796 | 0.00 |
Jun 20 2024 | 0.12796 | 0.00 | 0.00% | 0.12796 | 0.12796 | 0.12796 | 0.00 |
Jun 19 2024 | 0.12796 | 0.0089 | 7.48% | 0.11893 | 0.12855 | 0.1174 | 4,005.00 |
Jun 18 2024 | 0.11906 | -0.02299 | -16.18% | 0.12834 | 0.12848 | 0.11318 | 8,902.00 |
Jun 17 2024 | 0.14205 | 0.00 | 0.00% | 0.14205 | 0.14205 | 0.14205 | 0.00 |
Jun 16 2024 | 0.14205 | 0.00021 | 0.15% | 0.14151 | 0.14311 | 0.13899 | 1,270.00 |
Jun 15 2024 | 0.14184 | -0.00026 | -0.18% | 0.14224 | 0.14468 | 0.14075 | 1,187.00 |
Jun 14 2024 | 0.1421 | -0.00528 | -3.58% | 0.14688 | 0.15127 | 0.13858 | 61,532.00 |
Jun 13 2024 | 0.14738 | -0.00852 | -5.47% | 0.15562 | 0.15647 | 0.14583 | 2,336.00 |
Jun 12 2024 | 0.1559 | 0.00539 | 3.58% | 0.15111 | 0.1617 | 0.14744 | 4,976.00 |
Jun 11 2024 | 0.15051 | -0.00853 | -5.36% | 0.15803 | 0.15926 | 0.1492 | 1,413.00 |
Jun 10 2024 | 0.15904 | -0.00673 | -4.06% | 0.16505 | 0.16661 | 0.15854 | 1,303.00 |
Jun 09 2024 | 0.16577 | 0.00494 | 3.07% | 0.16069 | 0.16723 | 0.1593 | 5,129.00 |
Jun 08 2024 | 0.16083 | -0.00862 | -5.09% | 0.1698 | 0.17406 | 0.1594 | 4,777.00 |
Jun 07 2024 | 0.16945 | -0.02242 | -11.68% | 0.19217 | 0.19267 | 0.16326 | 3,274.00 |
Jun 06 2024 | 0.19187 | -0.00483 | -2.46% | 0.1962 | 0.19802 | 0.18935 | 2,039.00 |
Jun 05 2024 | 0.1967 | -0.00186 | -0.94% | 0.20319 | 0.20944 | 0.19551 | 5,062.00 |
Jun 04 2024 | 0.19856 | -0.00174 | -0.87% | 0.19931 | 0.2004 | 0.19179 | 1,222.00 |
Jun 03 2024 | 0.2003 | 0.02994 | 17.57% | 0.17115 | 0.22391 | 0.1706 | 81,690.00 |
Jun 02 2024 | 0.17036 | -0.00908 | -5.06% | 0.1796 | 0.18375 | 0.16889 | 4,225.00 |
Jun 01 2024 | 0.17944 | -0.00037 | -0.21% | 0.17956 | 0.18643 | 0.17693 | 2,113.00 |
May 31 2024 | 0.17981 | 0.00824 | 4.80% | 0.16996 | 0.18333 | 0.16766 | 36,927.00 |
May 30 2024 | 0.17157 | 0.00 | 0.00% | 0.17157 | 0.17157 | 0.17157 | 0.00 |
May 29 2024 | 0.17157 | -0.00465 | -2.64% | 0.17783 | 0.18126 | 0.17154 | 2,187.00 |
May 28 2024 | 0.17622 | -0.01044 | -5.59% | 0.19147 | 0.1967 | 0.17183 | 15,608.00 |
May 27 2024 | 0.18666 | 0.02741 | 17.21% | 0.15954 | 0.18876 | 0.15953 | 7,004.00 |
May 26 2024 | 0.15925 | -0.00429 | -2.62% | 0.1632 | 0.16406 | 0.15729 | 3,529.00 |
May 25 2024 | 0.16354 | 0.00515 | 3.25% | 0.16358 | 0.17772 | 0.16301 | 14,198.00 |
May 24 2024 | 0.15839 | 0.00924 | 6.20% | 0.14877 | 0.15947 | 0.14454 | 14,393.00 |
May 23 2024 | 0.14915 | -0.00204 | -1.35% | 0.15121 | 0.15526 | 0.14145 | 6,072.00 |
May 22 2024 | 0.15119 | -0.00358 | -2.31% | 0.1546 | 0.15561 | 0.14898 | 1,108.00 |
May 21 2024 | 0.15477 | 0.01563 | 11.23% | 0.15708 | 0.16069 | 0.15404 | 1,349.00 |
May 20 2024 | 0.13914 | 0.00 | 0.00% | 0.13914 | 0.13914 | 0.13914 | 0.00 |
May 19 2024 | 0.13914 | -0.00722 | -4.93% | 0.14591 | 0.14809 | 0.13856 | 2,320.00 |
May 18 2024 | 0.14636 | -0.00161 | -1.09% | 0.14759 | 0.14922 | 0.14435 | 1,098.00 |
May 17 2024 | 0.14797 | 0.00493 | 3.45% | 0.14353 | 0.14954 | 0.14203 | 2,435.00 |
May 16 2024 | 0.14304 | -0.00249 | -1.71% | 0.14595 | 0.14731 | 0.13784 | 2,533.00 |
May 15 2024 | 0.14553 | 0.01306 | 9.86% | 0.13293 | 0.14592 | 0.13201 | 1,390.00 |
May 14 2024 | 0.13247 | -0.00541 | -3.92% | 0.1378 | 0.1391 | 0.13217 | 3,176.00 |
May 13 2024 | 0.13788 | -0.00167 | -1.20% | 0.14004 | 0.14292 | 0.13085 | 3,291.00 |
May 12 2024 | 0.13955 | -0.00245 | -1.73% | 0.14237 | 0.14447 | 0.13926 | 999.00 |
May 11 2024 | 0.142 | -0.00363 | -2.49% | 0.14642 | 0.14866 | 0.142 | 871.00 |
May 10 2024 | 0.14563 | -0.00582 | -3.84% | 0.15091 | 0.1557 | 0.14255 | 2,871.00 |
May 09 2024 | 0.15145 | 0.00074 | 0.49% | 0.1457 | 0.15232 | 0.14191 | 1,811.00 |
May 08 2024 | 0.15071 | 0.00 | 0.00% | 0.15071 | 0.15071 | 0.15071 | 0.00 |
May 07 2024 | 0.15071 | -0.00441 | -2.84% | 0.14816 | 0.15071 | 0.14815 | 14.00 |
May 06 2024 | 0.15512 | -0.00334 | -2.11% | 0.15512 | 0.15512 | 0.15512 | 1.00 |
May 05 2024 | 0.15846 | 0.02331 | 17.25% | 0.15841 | 0.15846 | 0.15831 | 3.00 |
May 04 2024 | 0.13515 | 0.00 | 0.00% | 0.13515 | 0.13515 | 0.13515 | 0.00 |
May 03 2024 | 0.13515 | 0.00 | 0.00% | 0.13515 | 0.13515 | 0.13515 | 0.00 |
May 02 2024 | 0.13515 | 0.00 | 0.00% | 0.13515 | 0.13515 | 0.13515 | 0.00 |
May 01 2024 | 0.13515 | -0.01132 | -7.73% | 0.1352 | 0.1352 | 0.13515 | 3.00 |
Apr 30 2024 | 0.14647 | -0.00076 | -0.52% | 0.14645 | 0.14648 | 0.14645 | 3.00 |
Apr 29 2024 | 0.14723 | -0.01333 | -8.30% | 0.14724 | 0.14724 | 0.14723 | 2.00 |
Apr 28 2024 | 0.16056 | 0.00 | 0.00% | 0.16056 | 0.16056 | 0.16056 | 0.00 |
Apr 27 2024 | 0.16056 | 0.00 | 0.00% | 0.16056 | 0.16056 | 0.16056 | 0.00 |
Apr 26 2024 | 0.16056 | -0.00453 | -2.74% | 0.15986 | 0.16056 | 0.15963 | 14.00 |
Apr 25 2024 | 0.16509 | -0.00534 | -3.13% | 0.16519 | 0.16519 | 0.16509 | 3.00 |
Apr 24 2024 | 0.17043 | 0.00 | 0.00% | 0.17043 | 0.17043 | 0.17043 | 0.00 |
Apr 23 2024 | 0.17043 | 0.01405 | 8.98% | 0.17037 | 0.17043 | 0.17026 | 4.00 |
Apr 22 2024 | 0.15638 | 0.00 | 0.00% | 0.15638 | 0.15638 | 0.15638 | 0.00 |
Apr 21 2024 | 0.15638 | 0.00 | 0.00% | 0.15638 | 0.15638 | 0.15638 | 0.00 |
Apr 20 2024 | 0.15638 | 0.00 | 0.00% | 0.15638 | 0.15638 | 0.15638 | 0.00 |