ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.19%
      US Tech 100
      19,125.60
      -0.93%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.775
      -0.91%
      Bitcoin
      65,981.25
      -2.41%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Decentralized Nations (Cryptocurrency:DENAUSD)

      6. Decentralized Nations (Cryptocurrency:DENAUSD) Historical

      DENAUSD Decentralized Nations

      0.509009
      0.007463 (1.49%)
      20:02:19 - Realtime Data

      DENAUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.501819 -0.011416 -2.22% 0.494044 0.511002 0.493153 0.00
      Jul 21 2024 0.513236 -0.000045 -0.01% 0.512475 0.516536 0.499726 0.00
      Jul 20 2024 0.513281 0.002292 0.45% 0.510865 0.515757 0.507517 0.00
      Jul 19 2024 0.510989 0.011105 2.22% 0.49798 0.51592 0.492236 0.00
      Jul 18 2024 0.499884 0.005617 1.14% 0.494044 0.508454 0.493153 0.00
      Jul 17 2024 0.494267 -0.008514 -1.69% 0.502714 0.512407 0.492179 0.00
      Jul 16 2024 0.502781 -0.005359 -1.05% 0.508285 0.509718 0.488209 0.00
      Jul 15 2024 0.50814 0.033369 7.03% 0.463176 0.508848 0.461127 0.00
      Jul 14 2024 0.474771 0.011703 2.53% 0.463176 0.476023 0.461127 0.00
      Jul 13 2024 0.463068 0.006752 1.48% 0.456324 0.466549 0.453839 0.00
      Jul 12 2024 0.456316 0.00467 1.03% 0.451375 0.460136 0.444037 0.00
      Jul 11 2024 0.451646 -0.000399 -0.09% 0.451258 0.468222 0.445399 0.00
      Jul 10 2024 0.452045 0.004677 1.05% 0.44627 0.458898 0.44134 0.00
      Jul 09 2024 0.447368 0.008033 1.83% 0.439381 0.452658 0.437722 0.00
      Jul 08 2024 0.439335 0.013381 3.14% 0.511949 0.511997 0.423024 0.00
      Jul 07 2024 0.425954 -0.020837 -4.66% 0.446164 0.447678 0.425954 0.00
      Jul 06 2024 0.446791 0.012272 2.82% 0.434239 0.448784 0.431066 0.00
      Jul 05 2024 0.434519 -0.013214 -2.95% 0.443922 0.452728 0.412667 0.00
      Jul 04 2024 0.447733 -0.032358 -6.74% 0.480521 0.482239 0.445561 0.00
      Jul 03 2024 0.480091 -0.017733 -3.56% 0.498022 0.499147 0.473576 0.00
      Jul 02 2024 0.497824 -0.003107 -0.62% 0.500719 0.504141 0.495198 0.00
      Jul 01 2024 0.500931 0.000372 0.07% 0.511949 0.511997 0.491891 0.00
      Jun 30 2024 0.500559 0.00925 1.88% 0.49162 0.503179 0.488219 0.00
      Jun 29 2024 0.491309 -0.00042 -0.09% 0.491723 0.495714 0.490595 0.00
      Jun 28 2024 0.491729 -0.009971 -1.99% 0.502545 0.507339 0.490001 0.00
      Jun 27 2024 0.5017 0.011131 2.27% 0.490834 0.505383 0.490031 0.00
      Jun 26 2024 0.490569 -0.003971 -0.80% 0.511949 0.511997 0.48461 0.00
      Jun 25 2024 0.49454 0.005955 1.22% 0.489022 0.49913 0.48602 0.00
      Jun 24 2024 0.488585 -0.009623 -1.93% 0.498113 0.499763 0.471961 0.00
      Jun 23 2024 0.498207 -0.010918 -2.14% 0.509122 0.512628 0.496781 0.00
      Jun 22 2024 0.509125 -0.003391 -0.66% 0.512839 0.512839 0.506607 0.00
      Jun 21 2024 0.512516 0.000653 0.13% 0.511543 0.516659 0.502136 0.00
      Jun 20 2024 0.511863 -0.00571 -1.10% 0.517636 0.526882 0.507871 0.00
      Jun 19 2024 0.517574 0.010729 2.12% 0.507109 0.522332 0.504866 0.00
      Jun 18 2024 0.506845 -0.00371 -0.73% 0.511949 0.511997 0.491891 0.00
      Jun 17 2024 0.510555 -0.016875 -3.20% 0.534505 0.54133 0.505888 0.00
      Jun 16 2024 0.527429 0.007985 1.54% 0.519089 0.531812 0.515911 0.00
      Jun 15 2024 0.519444 0.012444 2.45% 0.507027 0.523073 0.505984 0.00
      Jun 14 2024 0.507001 0.001154 0.23% 0.506395 0.513865 0.490152 0.00
      Jun 13 2024 0.505847 -0.012897 -2.49% 0.518209 0.518614 0.499852 0.00
      Jun 12 2024 0.518744 0.008923 1.75% 0.509991 0.532295 0.504892 0.00
      Jun 11 2024 0.50982 -0.024409 -4.57% 0.534466 0.534794 0.50039 0.00
      Jun 10 2024 0.53423 -0.005505 -1.02% 0.534505 0.54133 0.530865 0.00
      Jun 09 2024 0.539735 0.003133 0.58% 0.536222 0.541702 0.534326 0.00
      Jun 08 2024 0.536602 0.000581 0.11% 0.535787 0.540236 0.534622 0.00
      Jun 07 2024 0.53602 -0.019591 -3.53% 0.55534 0.559359 0.530642 0.00
      Jun 06 2024 0.555611 -0.007794 -1.38% 0.56331 0.56506 0.548553 0.00
      Jun 05 2024 0.563405 0.00779 1.40% 0.534505 0.566334 0.530865 0.00
      Jun 04 2024 0.555616 0.007522 1.37% 0.548785 0.558136 0.545254 0.00
      Jun 03 2024 0.548094 -0.002671 -0.48% 0.550118 0.560906 0.547539 0.00
      Jun 02 2024 0.550765 -0.004854 -0.87% 0.555617 0.558798 0.546558 0.00
      Jun 01 2024 0.555618 0.007277 1.33% 0.548375 0.557555 0.546455 0.00
      May 31 2024 0.548342 0.002473 0.45% 0.545664 0.559923 0.542419 0.00
      May 30 2024 0.545869 -0.002758 -0.50% 0.548839 0.556772 0.539647 0.00
      May 29 2024 0.548627 -0.01153 -2.06% 0.559567 0.565614 0.545156 0.00
      May 28 2024 0.560157 -0.007242 -1.28% 0.566082 0.571788 0.54936 0.00
      May 27 2024 0.567399 0.010082 1.81% 0.534505 0.578544 0.530865 0.00
      May 26 2024 0.557317 0.011285 2.07% 0.54643 0.56534 0.543831 0.00
      May 25 2024 0.546032 0.002627 0.48% 0.542368 0.549968 0.540889 0.00
      May 24 2024 0.543405 -0.00422 -0.77% 0.549381 0.557298 0.529877 0.00
      May 23 2024 0.547625 0.002369 0.43% 0.544578 0.574316 0.520185 0.00
      May 22 2024 0.545256 -0.007318 -1.32% 0.552155 0.55556 0.532573 0.00
      May 21 2024 0.552573 0.019197 3.60% 0.534505 0.558795 0.529223 0.00
      May 20 2024 0.533376 0.086276 19.30% 0.433509 0.536791 0.431638 0.00
      May 19 2024 0.447099 -0.008134 -1.79% 0.455017 0.457051 0.445623 0.00
      May 18 2024 0.455233 0.005138 1.14% 0.450368 0.458581 0.449795 0.00
      May 17 2024 0.450095 0.021246 4.95% 0.428709 0.454245 0.427458 0.00
      May 16 2024 0.428849 -0.013745 -3.11% 0.442476 0.443056 0.426282 0.00
      May 15 2024 0.442594 0.022582 5.38% 0.420481 0.443108 0.417292 0.00
      May 14 2024 0.420012 -0.009629 -2.24% 0.429369 0.431127 0.416854 0.00
      May 13 2024 0.429641 0.002763 0.65% 0.433509 0.438744 0.425731 0.00
      May 12 2024 0.426878 0.002933 0.69% 0.424452 0.429827 0.423082 0.00
      May 11 2024 0.423945 -0.00014 -0.03% 0.424563 0.428567 0.421003 0.00
      May 10 2024 0.424085 -0.018122 -4.10% 0.441472 0.444765 0.419702 0.00
      May 09 2024 0.442207 0.009037 2.09% 0.433509 0.445463 0.430219 0.00
      May 08 2024 0.43317 -0.006609 -1.50% 0.438935 0.442594 0.428336 0.00
      May 07 2024 0.439779 -0.007351 -1.64% 0.447094 0.455972 0.438329 0.00
      May 06 2024 0.44713 -0.009761 -2.14% 0.44515 0.46724 0.440213 0.00
      May 05 2024 0.456891 0.002732 0.60% 0.454037 0.461904 0.448101 0.00
      May 04 2024 0.454159 0.001681 0.37% 0.451943 0.461343 0.451188 0.00
      May 03 2024 0.452478 0.016886 3.88% 0.435581 0.455385 0.431425 0.00
      May 02 2024 0.435591 0.001453 0.33% 0.433643 0.438951 0.421965 0.00
      May 01 2024 0.434139 -0.006149 -1.40% 0.438771 0.439976 0.410056 0.00
      Apr 30 2024 0.440288 -0.028218 -6.02% 0.467515 0.473394 0.42515 0.00
      Apr 29 2024 0.468506 -0.007303 -1.53% 0.44515 0.471012 0.440213 0.00
      Apr 28 2024 0.475809 0.001746 0.37% 0.474078 0.487699 0.473326 0.00
      Apr 27 2024 0.474063 0.018222 4.00% 0.45631 0.477924 0.448848 0.00
      Apr 26 2024 0.455841 -0.004207 -0.91% 0.459747 0.461303 0.45225 0.00
      Apr 25 2024 0.460047 0.003261 0.71% 0.457468 0.464703 0.447691 0.00
      Apr 24 2024 0.456786 -0.012267 -2.62% 0.469534 0.47967 0.452293 0.00

      Your Recent History

      COIN
      DENAUSD
      Decentralized Nations
      BOV
      IBIT
      iShares Bitcoin
      BIT
      UB4Q5P
      Unicredit Bank
      NYSE
      CRH
      CRH
      BOV
      PPLA11M
      PPLA UNT UNT
      BOV
      BBAS3R
      BANCO DO BRASIL ON
      BOV
      OPGM3F
      Gama Participacoes ON
      BOV
      OCRE11
      Octo Fundo de Investimen...
      BOV
      IDAP5
      DAP5 B3
      NASDAQ
      AIRT
      Air T
      LSE
      SEGM
      Is Imi Esg Acc
      Delayed Upgrade Clock