Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000220 | 0.00000001 | 0.46% | 0.00000219 | 0.00000230 | 0.00000218 | 346,005.00 |
| May 20 2024 | 0.00000219 | 0.00000009 | 4.29% | 0.00000211 | 0.00000226 | 0.00000207 | 126,712.00 |
| May 19 2024 | 0.00000210 | -0.00000009 | -4.11% | 0.00000219 | 0.00000220 | 0.00000210 | 83,570.00 |
| May 18 2024 | 0.00000219 | -0.00000002 | -0.90% | 0.00000220 | 0.00000223 | 0.00000216 | 77,890.00 |
| May 17 2024 | 0.00000221 | 0.00000002 | 0.91% | 0.00000220 | 0.00000224 | 0.00000217 | 93,552.00 |
| May 16 2024 | 0.00000219 | 0.00000000 | 0.00% | 0.00000219 | 0.00000223 | 0.00000210 | 636,675.00 |
| May 15 2024 | 0.00000219 | 0.00000004 | 1.86% | 0.00000217 | 0.00000225 | 0.00000214 | 518,811.00 |
| May 14 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000220 | 0.00000224 | 0.00000215 | 319,140.00 |
| May 13 2024 | 0.00000219 | -0.00000009 | -3.95% | 0.00000227 | 0.00000228 | 0.00000215 | 281,913.00 |
| May 12 2024 | 0.00000228 | -0.00000006 | -2.56% | 0.00000234 | 0.00000237 | 0.00000227 | 576,467.00 |
| May 11 2024 | 0.00000234 | -0.00000006 | -2.50% | 0.00000241 | 0.00000243 | 0.00000234 | 88,219.00 |
| May 10 2024 | 0.00000240 | 0.00000000 | 0.00% | 0.00000241 | 0.00000250 | 0.00000235 | 265,440.00 |
| May 09 2024 | 0.00000240 | 0.00000003 | 1.27% | 0.00000237 | 0.00000242 | 0.00000234 | 557,952.00 |
| May 08 2024 | 0.00000237 | 0.00000002 | 0.85% | 0.00000234 | 0.00000243 | 0.00000228 | 274,668.00 |
| May 07 2024 | 0.00000235 | -0.00000003 | -1.26% | 0.00000236 | 0.00000240 | 0.00000231 | 242,191.00 |
| May 06 2024 | 0.00000238 | -0.00000004 | -1.65% | 0.00000241 | 0.00000246 | 0.00000236 | 246,978.00 |
| May 05 2024 | 0.00000242 | 0.00000007 | 2.98% | 0.00000234 | 0.00000249 | 0.00000232 | 146,612.00 |
| May 04 2024 | 0.00000235 | -0.00000004 | -1.67% | 0.00000238 | 0.00000240 | 0.00000234 | 179,371.00 |
| May 03 2024 | 0.00000239 | -0.00000001 | -0.42% | 0.00000242 | 0.00000243 | 0.00000236 | 264,947.00 |
| May 02 2024 | 0.00000240 | 0.00000003 | 1.27% | 0.00000236 | 0.00000243 | 0.00000234 | 214,098.00 |
| May 01 2024 | 0.00000237 | 0.00000012 | 5.33% | 0.00000224 | 0.00000238 | 0.00000223 | 265,079.00 |
| Apr 30 2024 | 0.00000225 | -0.00000008 | -3.43% | 0.00000232 | 0.00000234 | 0.00000218 | 200,667.00 |
| Apr 29 2024 | 0.00000233 | -0.00000013 | -5.28% | 0.00000246 | 0.00000247 | 0.00000231 | 353,788.00 |
| Apr 28 2024 | 0.00000246 | -0.00000008 | -3.15% | 0.00000256 | 0.00000257 | 0.00000246 | 142,461.00 |
| Apr 27 2024 | 0.00000254 | 0.00000006 | 2.42% | 0.00000249 | 0.00000262 | 0.00000241 | 274,182.00 |
| Apr 26 2024 | 0.00000248 | -0.00000005 | -1.98% | 0.00000254 | 0.00000254 | 0.00000245 | 232,531.00 |
| Apr 25 2024 | 0.00000253 | 0.00000001 | 0.40% | 0.00000253 | 0.00000260 | 0.00000247 | 145,364.00 |
| Apr 24 2024 | 0.00000252 | -0.00000010 | -3.82% | 0.00000261 | 0.00000269 | 0.00000250 | 410,327.00 |
| Apr 23 2024 | 0.00000262 | 0.00000005 | 1.95% | 0.00000257 | 0.00000266 | 0.00000254 | 213,275.00 |
| Apr 22 2024 | 0.00000257 | 0.00000003 | 1.18% | 0.00000256 | 0.00000260 | 0.00000253 | 181,435.00 |
| Apr 21 2024 | 0.00000254 | -0.00000005 | -1.93% | 0.00000259 | 0.00000260 | 0.00000248 | 259,042.00 |
| Apr 20 2024 | 0.00000259 | 0.00000016 | 6.58% | 0.00000244 | 0.00000261 | 0.00000240 | 110,431.00 |
| Apr 19 2024 | 0.00000243 | 0.00000001 | 0.41% | 0.00000241 | 0.00000247 | 0.00000236 | 263,270.00 |
| Apr 18 2024 | 0.00000242 | -0.00000003 | -1.22% | 0.00000248 | 0.00000254 | 0.00000236 | 373,588.00 |
| Apr 17 2024 | 0.00000245 | 0.00000008 | 3.38% | 0.00000235 | 0.00000251 | 0.00000231 | 858,597.00 |
| Apr 16 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000232 | 0.00000243 | 0.00000227 | 403,005.00 |
| Apr 15 2024 | 0.00000233 | -0.00000002 | -0.85% | 0.00000233 | 0.00000245 | 0.00000227 | 464,163.00 |
| Apr 14 2024 | 0.00000235 | 0.00000008 | 3.52% | 0.00000226 | 0.00000238 | 0.00000217 | 723,790.00 |
| Apr 13 2024 | 0.00000227 | -0.00000034 | -13.03% | 0.00000259 | 0.00000267 | 0.00000202 | 1,302,121.00 |
| Apr 12 2024 | 0.00000261 | -0.00000061 | -18.94% | 0.00000324 | 0.00000326 | 0.00000253 | 698,727.00 |
| Apr 11 2024 | 0.00000322 | -0.00000005 | -1.53% | 0.00000327 | 0.00000328 | 0.00000318 | 193,263.00 |
| Apr 10 2024 | 0.00000327 | -0.00000012 | -3.54% | 0.00000340 | 0.00000343 | 0.00000322 | 220,896.00 |
| Apr 09 2024 | 0.00000339 | -0.00000009 | -2.59% | 0.00000349 | 0.00000355 | 0.00000338 | 177,334.00 |
| Apr 08 2024 | 0.00000348 | 0.00000020 | 6.10% | 0.00000327 | 0.00000359 | 0.00000321 | 573,387.00 |
| Apr 07 2024 | 0.00000328 | 0.00000006 | 1.86% | 0.00000322 | 0.00000338 | 0.00000321 | 131,071.00 |
| Apr 06 2024 | 0.00000322 | -0.00000001 | -0.31% | 0.00000322 | 0.00000330 | 0.00000320 | 100,872.00 |
| Apr 05 2024 | 0.00000323 | -0.00000003 | -0.92% | 0.00000325 | 0.00000331 | 0.00000311 | 219,140.00 |
| Apr 04 2024 | 0.00000326 | 0.00000000 | 0.00% | 0.00000328 | 0.00000338 | 0.00000323 | 239,237.00 |
| Apr 03 2024 | 0.00000326 | -0.00000010 | -2.98% | 0.00000333 | 0.00000337 | 0.00000319 | 353,709.00 |
| Apr 02 2024 | 0.00000336 | -0.00000007 | -2.04% | 0.00000342 | 0.00000381 | 0.00000327 | 853,012.00 |
| Apr 01 2024 | 0.00000343 | -0.00000020 | -5.51% | 0.00000364 | 0.00000374 | 0.00000339 | 201,435.00 |
| Mar 31 2024 | 0.00000363 | 0.00000001 | 0.28% | 0.00000360 | 0.00000368 | 0.00000359 | 86,862.00 |
| Mar 30 2024 | 0.00000362 | -0.00000025 | -6.46% | 0.00000382 | 0.00000386 | 0.00000360 | 280,153.00 |
| Mar 29 2024 | 0.00000387 | 0.00000022 | 6.03% | 0.00000366 | 0.00000392 | 0.00000363 | 270,207.00 |
| Mar 28 2024 | 0.00000365 | -0.00000005 | -1.35% | 0.00000372 | 0.00000379 | 0.00000357 | 319,631.00 |
| Mar 27 2024 | 0.00000370 | -0.00000005 | -1.33% | 0.00000374 | 0.00000383 | 0.00000362 | 203,912.00 |
| Mar 26 2024 | 0.00000375 | 0.00000021 | 5.93% | 0.00000356 | 0.00000392 | 0.00000355 | 814,148.00 |
| Mar 25 2024 | 0.00000354 | -0.00000001 | -0.28% | 0.00000354 | 0.00000365 | 0.00000344 | 278,483.00 |
| Mar 24 2024 | 0.00000355 | -0.00000011 | -3.01% | 0.00000364 | 0.00000368 | 0.00000348 | 567,404.00 |
| Mar 23 2024 | 0.00000366 | 0.00000024 | 7.02% | 0.00000339 | 0.00000387 | 0.00000337 | 828,450.00 |
| Mar 22 2024 | 0.00000342 | 0.00000001 | 0.29% | 0.00000338 | 0.00000347 | 0.00000333 | 467,715.00 |
| Mar 21 2024 | 0.00000341 | 0.00000016 | 4.92% | 0.00000325 | 0.00000345 | 0.00000325 | 452,023.00 |
| Mar 20 2024 | 0.00000325 | 0.00000008 | 2.52% | 0.00000317 | 0.00000331 | 0.00000309 | 567,171.00 |
| Mar 19 2024 | 0.00000317 | -0.00000006 | -1.86% | 0.00000323 | 0.00000327 | 0.00000298 | 622,102.00 |
| Mar 18 2024 | 0.00000323 | -0.00000027 | -7.71% | 0.00000348 | 0.00000354 | 0.00000318 | 291,298.00 |
| Mar 17 2024 | 0.00000350 | 0.00000000 | 0.00% | 0.00000351 | 0.00000353 | 0.00000333 | 355,948.00 |
| Mar 16 2024 | 0.00000350 | -0.00000017 | -4.63% | 0.00000366 | 0.00000392 | 0.00000336 | 541,639.00 |
| Mar 15 2024 | 0.00000367 | -0.00000020 | -5.17% | 0.00000378 | 0.00000378 | 0.00000351 | 619,815.00 |
| Mar 14 2024 | 0.00000387 | 0.00000000 | 0.00% | 0.00000387 | 0.00000387 | 0.00000387 | 0.00 |
| Mar 13 2024 | 0.00000387 | 0.00000006 | 1.57% | 0.00000380 | 0.00000409 | 0.00000380 | 723,582.00 |
| Mar 12 2024 | 0.00000381 | 0.00000013 | 3.53% | 0.00000367 | 0.00000388 | 0.00000346 | 667,146.00 |
| Mar 11 2024 | 0.00000368 | -0.00000005 | -1.34% | 0.00000373 | 0.00000375 | 0.00000344 | 1,066,515.00 |
| Mar 10 2024 | 0.00000373 | 0.00000019 | 5.37% | 0.00000351 | 0.00000429 | 0.00000341 | 2,112,595.00 |
| Mar 09 2024 | 0.00000354 | 0.00000028 | 8.59% | 0.00000325 | 0.00000379 | 0.00000322 | 1,311,652.00 |
| Mar 08 2024 | 0.00000326 | -0.00000013 | -3.83% | 0.00000340 | 0.00000356 | 0.00000307 | 1,030,067.00 |
| Mar 07 2024 | 0.00000339 | 0.00000032 | 10.42% | 0.00000307 | 0.00000348 | 0.00000293 | 1,225,133.00 |
| Mar 06 2024 | 0.00000307 | 0.00000009 | 3.02% | 0.00000299 | 0.00000313 | 0.00000294 | 912,887.00 |
| Mar 05 2024 | 0.00000298 | -0.00000025 | -7.74% | 0.00000322 | 0.00000345 | 0.00000292 | 1,290,588.00 |
| Mar 04 2024 | 0.00000323 | -0.00000016 | -4.72% | 0.00000339 | 0.00000343 | 0.00000310 | 1,155,549.00 |
| Mar 03 2024 | 0.00000339 | -0.00000016 | -4.51% | 0.00000350 | 0.00000371 | 0.00000339 | 889,062.00 |
| Mar 02 2024 | 0.00000355 | 0.00000027 | 8.23% | 0.00000329 | 0.00000356 | 0.00000326 | 700,714.00 |
| Mar 01 2024 | 0.00000328 | 0.00000011 | 3.47% | 0.00000317 | 0.00000334 | 0.00000316 | 434,492.00 |
| Feb 29 2024 | 0.00000317 | 0.00000000 | 0.00% | 0.00000318 | 0.00000329 | 0.00000309 | 746,811.00 |
| Feb 28 2024 | 0.00000317 | -0.00000049 | -13.39% | 0.00000370 | 0.00000387 | 0.00000306 | 1,795,436.00 |
| Feb 27 2024 | 0.00000366 | -0.00000068 | -15.67% | 0.00000438 | 0.00000442 | 0.00000359 | 2,541,081.00 |
| Feb 26 2024 | 0.00000434 | 0.00000100 | 32.05% | 0.00000313 | 0.00000467 | 0.00000312 | 9,095,839.00 |
| Feb 25 2024 | 0.00000312 | 0.00000008 | 2.63% | 0.00000303 | 0.00000314 | 0.00000303 | 437,369.00 |
| Feb 24 2024 | 0.00000304 | 0.00000006 | 2.01% | 0.00000297 | 0.00000312 | 0.00000294 | 357,984.00 |
| Feb 23 2024 | 0.00000298 | 0.00000003 | 1.02% | 0.00000295 | 0.00000305 | 0.00000289 | 439,528.00 |
| Feb 22 2024 | 0.00000295 | 0.00000015 | 5.36% | 0.00000279 | 0.00000317 | 0.00000275 | 689,157.00 |
