Register for real-time alerts, custom portfolio, and market movers
DALUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.022628 | -0.007461 | -24.80% | 0.030089 | 0.03973 | 0.022327 | 1,245,352.00 |
| Jun 13 2024 | 0.030089 | 0.004797 | 18.97% | 0.025292 | 0.036828 | 0.025201 | 1,117,138.00 |
| Jun 12 2024 | 0.025292 | 0.005065 | 25.04% | 0.020227 | 0.02625 | 0.02016 | 854,085.00 |
| Jun 11 2024 | 0.020227 | 0.000169 | 0.84% | 0.020058 | 0.020819 | 0.019613 | 700,424.00 |
| Jun 10 2024 | 0.020058 | -0.000529 | -2.57% | 0.020583 | 0.020595 | 0.01988 | 1,127,759.00 |
| Jun 09 2024 | 0.020587 | 0.000295 | 1.45% | 0.020292 | 0.02075 | 0.019912 | 685,047.00 |
| Jun 08 2024 | 0.020292 | 0.000059 | 0.29% | 0.020233 | 0.020326 | 0.02016 | 639,878.00 |
| Jun 07 2024 | 0.020233 | -0.000254 | -1.24% | 0.020487 | 0.02175 | 0.019976 | 681,310.00 |
| Jun 06 2024 | 0.020487 | 0.000016 | 0.08% | 0.020471 | 0.020556 | 0.02045 | 663,065.00 |
| Jun 05 2024 | 0.020471 | -0.00000800 | -0.04% | 0.01993 | 0.021644 | 0.01885 | 1,146,649.00 |
| Jun 04 2024 | 0.020479 | 0.000435 | 2.17% | 0.020044 | 0.020744 | 0.019473 | 372,866.00 |
| Jun 03 2024 | 0.020044 | 0.000205 | 1.03% | 0.019826 | 0.020248 | 0.019796 | 700,567.00 |
| Jun 02 2024 | 0.019839 | -0.000387 | -1.91% | 0.020226 | 0.0203 | 0.01975 | 668,067.00 |
| Jun 01 2024 | 0.020226 | 0.000136 | 0.68% | 0.0201 | 0.020743 | 0.020081 | 684,348.00 |
| May 31 2024 | 0.02009 | 0.000346 | 1.75% | 0.019744 | 0.02075 | 0.019258 | 641,152.00 |
| May 30 2024 | 0.019744 | -0.000787 | -3.83% | 0.020446 | 0.020745 | 0.019714 | 668,238.00 |
| May 29 2024 | 0.020531 | 0.000305 | 1.51% | 0.020297 | 0.021 | 0.019569 | 657,014.00 |
| May 28 2024 | 0.020226 | 0.001714 | 9.26% | 0.018512 | 0.020399 | 0.018256 | 705,006.00 |
| May 27 2024 | 0.018512 | -0.000164 | -0.88% | 0.01865 | 0.018671 | 0.018041 | 1,197,384.00 |
| May 26 2024 | 0.018676 | 0.00015 | 0.81% | 0.018526 | 0.019397 | 0.018526 | 536,546.00 |
| May 25 2024 | 0.018526 | -0.000341 | -1.81% | 0.018867 | 0.019878 | 0.0181 | 787,220.00 |
| May 24 2024 | 0.018867 | 0.001511 | 8.71% | 0.017356 | 0.022559 | 0.017186 | 891,501.00 |
| May 23 2024 | 0.017356 | -0.000904 | -4.95% | 0.01826 | 0.01826 | 0.017134 | 806,064.00 |
| May 22 2024 | 0.01826 | -0.000046 | -0.25% | 0.018307 | 0.01837 | 0.018049 | 743,893.00 |
| May 21 2024 | 0.018306 | 0.001185 | 6.92% | 0.017121 | 0.018402 | 0.017121 | 755,962.00 |
| May 20 2024 | 0.017121 | -0.000071 | -0.41% | 0.017184 | 0.017199 | 0.016941 | 1,247,529.00 |
| May 19 2024 | 0.017192 | 0.000195 | 1.15% | 0.016997 | 0.017199 | 0.01699 | 785,640.00 |
| May 18 2024 | 0.016997 | -0.000258 | -1.50% | 0.017255 | 0.017289 | 0.01694 | 799,069.00 |
| May 17 2024 | 0.017255 | -0.000375 | -2.13% | 0.01763 | 0.01773 | 0.017235 | 788,359.00 |
| May 16 2024 | 0.01763 | 0.00058 | 3.40% | 0.01705 | 0.01925 | 0.01705 | 658,344.00 |
| May 15 2024 | 0.01705 | 0.00004 | 0.24% | 0.01701 | 0.01723 | 0.01699 | 756,882.00 |
| May 14 2024 | 0.01701 | 0.00 | 0.00% | 0.01701 | 0.01708 | 0.01699 | 781,564.00 |
| May 13 2024 | 0.01701 | -0.00007 | -0.41% | 0.01993 | 0.02012 | 0.01678 | 1,188,336.00 |
| May 12 2024 | 0.01708 | -0.00014 | -0.81% | 0.01722 | 0.0173 | 0.01651 | 796,967.00 |
| May 11 2024 | 0.01722 | 0.00012 | 0.70% | 0.0171 | 0.01769 | 0.01657 | 795,776.00 |
| May 10 2024 | 0.0171 | 0.00072 | 4.40% | 0.01638 | 0.01777 | 0.01638 | 823,839.00 |
| May 09 2024 | 0.01638 | -0.00101 | -5.81% | 0.01739 | 0.01742 | 0.01627 | 807,423.00 |
| May 08 2024 | 0.01739 | -0.00139 | -7.40% | 0.01878 | 0.01879 | 0.0165 | 812,183.00 |
| May 07 2024 | 0.01878 | -0.00055 | -2.85% | 0.01933 | 0.01934 | 0.01832 | 717,010.00 |
| May 06 2024 | 0.01933 | 0.00008 | 0.42% | 0.01929 | 0.01979 | 0.01924 | 1,034,051.00 |
| May 05 2024 | 0.01925 | -0.00005 | -0.26% | 0.01929 | 0.01934 | 0.01906 | 697,645.00 |
| May 04 2024 | 0.0193 | -0.00047 | -2.38% | 0.0195 | 0.01989 | 0.01925 | 714,966.00 |
| May 03 2024 | 0.01977 | 0.00101 | 5.38% | 0.01876 | 0.02039 | 0.0187 | 716,075.00 |
| May 02 2024 | 0.01876 | 0.00006 | 0.32% | 0.0187 | 0.01885 | 0.0186 | 719,292.00 |
| May 01 2024 | 0.0187 | -0.00013 | -0.69% | 0.01883 | 0.01891 | 0.01806 | 740,471.00 |
| Apr 30 2024 | 0.01883 | -0.00028 | -1.47% | 0.01913 | 0.01921 | 0.01853 | 723,198.00 |
| Apr 29 2024 | 0.01911 | -0.00063 | -3.19% | 0.01993 | 0.02025 | 0.01885 | 1,365,991.00 |
| Apr 28 2024 | 0.01974 | 0.00044 | 2.28% | 0.0193 | 0.0199 | 0.01846 | 743,660.00 |
| Apr 27 2024 | 0.0193 | -0.00162 | -7.74% | 0.02092 | 0.02094 | 0.0182 | 710,707.00 |
| Apr 26 2024 | 0.02092 | -0.00003 | -0.14% | 0.02095 | 0.02095 | 0.0208 | 667,887.00 |
| Apr 25 2024 | 0.02095 | -0.00102 | -4.64% | 0.02197 | 0.02197 | 0.02051 | 665,725.00 |
| Apr 24 2024 | 0.02197 | -0.00055 | -2.44% | 0.02248 | 0.0235 | 0.02186 | 691,937.00 |
| Apr 23 2024 | 0.02252 | 0.00013 | 0.58% | 0.02235 | 0.02527 | 0.02107 | 719,162.00 |
| Apr 22 2024 | 0.02239 | 0.00029 | 1.31% | 0.01993 | 0.02477 | 0.01885 | 1,123,739.00 |
| Apr 21 2024 | 0.0221 | -0.0006 | -2.64% | 0.02273 | 0.02309 | 0.02184 | 650,706.00 |
| Apr 20 2024 | 0.0227 | 0.00029 | 1.29% | 0.02241 | 0.02375 | 0.02205 | 635,205.00 |
| Apr 19 2024 | 0.02241 | -0.00019 | -0.84% | 0.0226 | 0.02265 | 0.02227 | 617,319.00 |
| Apr 18 2024 | 0.0226 | 0.00003 | 0.13% | 0.02257 | 0.02262 | 0.02252 | 573,480.00 |
| Apr 17 2024 | 0.02257 | 0.00012 | 0.53% | 0.02245 | 0.02278 | 0.02233 | 540,656.00 |
| Apr 16 2024 | 0.02245 | -0.00034 | -1.49% | 0.02279 | 0.02425 | 0.02213 | 620,847.00 |
| Apr 15 2024 | 0.02279 | 0.00151 | 7.10% | 0.0212 | 0.02825 | 0.0212 | 1,533,082.00 |
| Apr 14 2024 | 0.02128 | 0.00055 | 2.65% | 0.02073 | 0.02175 | 0.02005 | 756,740.00 |
| Apr 13 2024 | 0.02073 | -0.00312 | -13.08% | 0.02387 | 0.02389 | 0.01906 | 715,868.00 |
| Apr 12 2024 | 0.02385 | -0.00212 | -8.16% | 0.02539 | 0.02554 | 0.0235 | 588,517.00 |
| Apr 11 2024 | 0.02597 | 0.00225 | 9.49% | 0.02376 | 0.02627 | 0.0227 | 572,606.00 |
| Apr 10 2024 | 0.02372 | -0.00138 | -5.50% | 0.02511 | 0.0253 | 0.023 | 581,673.00 |
| Apr 09 2024 | 0.0251 | -0.00087 | -3.35% | 0.02597 | 0.02729 | 0.02501 | 527,857.00 |
| Apr 08 2024 | 0.02597 | 0.00125 | 5.06% | 0.02473 | 0.0309 | 0.0247 | 1,039,461.00 |
| Apr 07 2024 | 0.02472 | -0.00024 | -0.96% | 0.02496 | 0.02505 | 0.02425 | 575,612.00 |
| Apr 06 2024 | 0.02496 | -0.00027 | -1.07% | 0.02523 | 0.02529 | 0.02482 | 637,923.00 |
| Apr 05 2024 | 0.02523 | -0.00009 | -0.36% | 0.02532 | 0.0267 | 0.02501 | 638,960.00 |
| Apr 04 2024 | 0.02532 | 0.00072 | 2.93% | 0.0246 | 0.02534 | 0.02455 | 626,675.00 |
| Apr 03 2024 | 0.0246 | 0.00 | 0.00% | 0.0246 | 0.02475 | 0.02455 | 630,788.00 |
| Apr 02 2024 | 0.0246 | -0.00145 | -5.57% | 0.02605 | 0.02675 | 0.0244 | 669,745.00 |
| Apr 01 2024 | 0.02605 | 0.00027 | 1.05% | 0.02572 | 0.027 | 0.02565 | 1,065,894.00 |
| Mar 31 2024 | 0.02578 | 0.00045 | 1.78% | 0.02533 | 0.02699 | 0.02503 | 593,378.00 |
| Mar 30 2024 | 0.02533 | -0.00164 | -6.08% | 0.02697 | 0.028 | 0.02505 | 630,759.00 |
| Mar 29 2024 | 0.02697 | 0.00098 | 3.77% | 0.02599 | 0.02715 | 0.02599 | 721,029.00 |
| Mar 28 2024 | 0.02599 | -0.00288 | -9.98% | 0.02887 | 0.02887 | 0.02547 | 887,869.00 |
| Mar 27 2024 | 0.02887 | 0.00296 | 11.42% | 0.02591 | 0.03149 | 0.02591 | 923,072.00 |
| Mar 26 2024 | 0.02591 | 0.00138 | 5.63% | 0.02453 | 0.02691 | 0.0235 | 959,492.00 |
| Mar 25 2024 | 0.02453 | 0.0007 | 2.94% | 0.0237 | 0.02575 | 0.02259 | 1,692,568.00 |
| Mar 24 2024 | 0.02383 | 0.00085 | 3.70% | 0.02298 | 0.02651 | 0.02137 | 1,033,141.00 |
| Mar 23 2024 | 0.02298 | -0.00007 | -0.30% | 0.02305 | 0.0235 | 0.02252 | 1,018,042.00 |
| Mar 22 2024 | 0.02305 | 0.0003 | 1.32% | 0.02275 | 0.02324 | 0.02256 | 699,099.00 |
| Mar 21 2024 | 0.02275 | 0.00034 | 1.52% | 0.02241 | 0.02301 | 0.0219 | 889,904.00 |
| Mar 20 2024 | 0.02241 | -0.00003 | -0.13% | 0.02244 | 0.02281 | 0.02226 | 1,053,337.00 |
| Mar 19 2024 | 0.02244 | -0.00191 | -7.84% | 0.02428 | 0.02438 | 0.02203 | 1,091,988.00 |
| Mar 18 2024 | 0.02435 | -0.00017 | -0.69% | 0.02453 | 0.02464 | 0.02391 | 1,314,186.00 |
| Mar 17 2024 | 0.02452 | -0.00017 | -0.69% | 0.0246 | 0.02523 | 0.02403 | 873,366.00 |
| Mar 16 2024 | 0.02469 | 0.00028 | 1.15% | 0.02469 | 0.0249 | 0.02426 | 975,248.00 |
