Register for streaming realtime charts, analysis tools, and prices.
DHVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.031524 | -0.004549 | -12.61% | 0.036073 | 0.036353 | 0.031285 | 80,222.00 |
| Jun 01 2024 | 0.036073 | -0.000167 | -0.46% | 0.036242 | 0.03629 | 0.035894 | 266,932.00 |
| May 31 2024 | 0.03624 | 0.000388 | 1.08% | 0.035838 | 0.036929 | 0.03567 | 93,143.00 |
| May 30 2024 | 0.035852 | -0.002139 | -5.63% | 0.038005 | 0.038104 | 0.035144 | 226,784.00 |
| May 29 2024 | 0.037991 | -0.002644 | -6.51% | 0.040592 | 0.04103 | 0.036075 | 121,011.00 |
| May 28 2024 | 0.040635 | -0.00438 | -9.73% | 0.04491 | 0.044914 | 0.040623 | 118,469.00 |
| May 27 2024 | 0.045015 | -0.000233 | -0.51% | 0.04219 | 0.045691 | 0.041876 | 115,305.00 |
| May 26 2024 | 0.045248 | 0.000841 | 1.89% | 0.044439 | 0.046299 | 0.044091 | 126,099.00 |
| May 25 2024 | 0.044407 | 0.000214 | 0.48% | 0.044109 | 0.044727 | 0.043988 | 0.00 |
| May 24 2024 | 0.044193 | 0.002137 | 5.08% | 0.04219 | 0.044486 | 0.041129 | 13,389.00 |
| May 23 2024 | 0.042056 | -0.00109 | -2.53% | 0.043092 | 0.044176 | 0.039734 | 122,700.00 |
| May 22 2024 | 0.043146 | 0.000976 | 2.31% | 0.042138 | 0.0443 | 0.041426 | 6,585.00 |
| May 21 2024 | 0.04217 | 0.004979 | 13.39% | 0.038077 | 0.042736 | 0.037817 | 49,765.00 |
| May 20 2024 | 0.037191 | 0.001045 | 2.89% | 0.038092 | 0.096342 | 0.036139 | 26,023.00 |
| May 19 2024 | 0.036146 | -0.000751 | -2.04% | 0.03688 | 0.037299 | 0.036027 | 165,896.00 |
| May 18 2024 | 0.036897 | -0.000387 | -1.04% | 0.037307 | 0.037633 | 0.036658 | 226,367.00 |
| May 17 2024 | 0.037284 | -0.000124 | -0.33% | 0.037337 | 0.038156 | 0.037052 | 263,847.00 |
| May 16 2024 | 0.037408 | 0.000411 | 1.11% | 0.036835 | 0.037502 | 0.036101 | 268,409.00 |
| May 15 2024 | 0.036997 | -0.00111 | -2.91% | 0.038092 | 0.039108 | 0.036217 | 188,630.00 |
| May 14 2024 | 0.038107 | 0.000158 | 0.42% | 0.037925 | 0.039083 | 0.03763 | 231,956.00 |
| May 13 2024 | 0.037948 | 0.000654 | 1.75% | 0.038685 | 0.091622 | 0.036892 | 17,197.00 |
| May 12 2024 | 0.037294 | -0.001344 | -3.48% | 0.038685 | 0.03882 | 0.03713 | 242,884.00 |
| May 11 2024 | 0.038638 | 0.000104 | 0.27% | 0.038578 | 0.038863 | 0.037948 | 9,196.00 |
| May 10 2024 | 0.038535 | -0.000402 | -1.03% | 0.038872 | 0.041819 | 0.037937 | 48,822.00 |
| May 09 2024 | 0.038937 | 0.000142 | 0.37% | 0.038826 | 0.039326 | 0.037678 | 66,747.00 |
| May 08 2024 | 0.038795 | 0.000736 | 1.93% | 0.037986 | 0.03921 | 0.037128 | 134,486.00 |
| May 07 2024 | 0.038059 | -0.000605 | -1.56% | 0.038662 | 0.039134 | 0.037636 | 271,996.00 |
| May 06 2024 | 0.038665 | -0.000342 | -0.88% | 0.037756 | 0.100149 | 0.037621 | 152,980.00 |
| May 05 2024 | 0.039007 | -0.000546 | -1.38% | 0.039542 | 0.040101 | 0.038965 | 251,315.00 |
| May 04 2024 | 0.039553 | -0.001437 | -3.51% | 0.040942 | 0.041317 | 0.039123 | 55,110.00 |
| May 03 2024 | 0.04099 | 0.003234 | 8.56% | 0.037756 | 0.041803 | 0.037621 | 46,914.00 |
| May 02 2024 | 0.037757 | -0.000351 | -0.92% | 0.038064 | 0.038459 | 0.037292 | 252,954.00 |
| May 01 2024 | 0.038107 | -0.001507 | -3.80% | 0.039478 | 0.039642 | 0.037299 | 248,076.00 |
| Apr 30 2024 | 0.039614 | -0.001188 | -2.91% | 0.040716 | 0.041453 | 0.038792 | 107,296.00 |
| Apr 29 2024 | 0.040803 | 0.00018 | 0.44% | 0.041537 | 0.09981 | 0.040267 | 177,332.00 |
| Apr 28 2024 | 0.040622 | -0.000599 | -1.45% | 0.041223 | 0.042202 | 0.040336 | 23,881.00 |
| Apr 27 2024 | 0.041221 | 0.000583 | 1.44% | 0.04068 | 0.043591 | 0.040015 | 580.00 |
| Apr 26 2024 | 0.040638 | -0.000375 | -0.91% | 0.040986 | 0.041125 | 0.040318 | 0.00 |
| Apr 25 2024 | 0.041013 | 0.000322 | 0.79% | 0.040752 | 0.042098 | 0.040096 | 22,318.00 |
| Apr 24 2024 | 0.040691 | -0.000803 | -1.94% | 0.041537 | 0.042268 | 0.040011 | 61,339.00 |
| Apr 23 2024 | 0.041494 | -0.001305 | -3.05% | 0.042781 | 0.043099 | 0.041094 | 214,016.00 |
| Apr 22 2024 | 0.042799 | 0.000902 | 2.15% | 0.040357 | 0.101034 | 0.03991 | 14,605.00 |
| Apr 21 2024 | 0.041897 | 0.000264 | 0.63% | 0.041607 | 0.042326 | 0.041463 | 119,924.00 |
| Apr 20 2024 | 0.041633 | 0.0011 | 2.71% | 0.040357 | 0.042591 | 0.03991 | 169,346.00 |
| Apr 19 2024 | 0.040533 | -0.00268 | -6.20% | 0.043139 | 0.045341 | 0.039968 | 59,083.00 |
| Apr 18 2024 | 0.043213 | -0.001138 | -2.57% | 0.044453 | 0.044753 | 0.039936 | 73,359.00 |
| Apr 17 2024 | 0.044351 | 0.005477 | 14.09% | 0.038907 | 0.050563 | 0.038651 | 196,775.00 |
| Apr 16 2024 | 0.038874 | -0.001572 | -3.89% | 0.040383 | 0.040938 | 0.03809 | 166,670.00 |
| Apr 15 2024 | 0.040446 | -0.000018 | -0.04% | 0.040293 | 0.042575 | 0.040096 | 42,074.00 |
| Apr 14 2024 | 0.040464 | 0.000278 | 0.69% | 0.039916 | 0.042215 | 0.038791 | 120,191.00 |
| Apr 13 2024 | 0.040187 | -0.004475 | -10.02% | 0.044456 | 0.044952 | 0.037886 | 22,856.00 |
| Apr 12 2024 | 0.044662 | -0.006158 | -12.12% | 0.050769 | 0.051155 | 0.043901 | 110,380.00 |
| Apr 11 2024 | 0.05082 | -0.003095 | -5.74% | 0.053853 | 0.054963 | 0.050544 | 26,844.00 |
| Apr 10 2024 | 0.053915 | 0.002014 | 3.88% | 0.051846 | 0.055581 | 0.051091 | 24,442.00 |
| Apr 09 2024 | 0.051901 | -0.003733 | -6.71% | 0.055693 | 0.056114 | 0.051526 | 15,502.00 |
| Apr 08 2024 | 0.055635 | 0.002666 | 5.03% | 0.05324 | 0.107143 | 0.052021 | 4,814.00 |
| Apr 07 2024 | 0.052968 | -0.000396 | -0.74% | 0.05324 | 0.05419 | 0.052364 | 73,173.00 |
| Apr 06 2024 | 0.053364 | -0.000441 | -0.82% | 0.053619 | 0.054305 | 0.053138 | 160,413.00 |
| Apr 05 2024 | 0.053804 | -0.003932 | -6.81% | 0.057785 | 0.057873 | 0.053248 | 31,811.00 |
| Apr 04 2024 | 0.057736 | 0.00282 | 5.14% | 0.054733 | 0.06118 | 0.054215 | 126,344.00 |
| Apr 03 2024 | 0.054916 | 0.000374 | 0.69% | 0.055117 | 0.056314 | 0.053466 | 114,290.00 |
| Apr 02 2024 | 0.054541 | -0.003136 | -5.44% | 0.057258 | 0.058403 | 0.052927 | 81,893.00 |
| Apr 01 2024 | 0.057677 | -0.000894 | -1.53% | 0.058606 | 0.109768 | 0.054023 | 14,556.00 |
| Mar 31 2024 | 0.058571 | -0.00138 | -2.30% | 0.059956 | 0.061172 | 0.058184 | 43,414.00 |
| Mar 30 2024 | 0.059951 | 0.003171 | 5.59% | 0.056709 | 0.059951 | 0.056363 | 334.00 |
| Mar 29 2024 | 0.05678 | 0.001071 | 1.92% | 0.056176 | 0.057102 | 0.055019 | 59,580.00 |
| Mar 28 2024 | 0.055709 | -0.00561 | -9.15% | 0.062198 | 0.063831 | 0.054948 | 97,763.00 |
| Mar 27 2024 | 0.061319 | -0.000691 | -1.11% | 0.062025 | 0.063629 | 0.060752 | 134,647.00 |
| Mar 26 2024 | 0.06201 | -0.000585 | -0.93% | 0.062623 | 0.063782 | 0.061395 | 180,658.00 |
| Mar 25 2024 | 0.062595 | -0.001547 | -2.41% | 0.060444 | 0.065606 | 0.058226 | 181,543.00 |
| Mar 24 2024 | 0.064142 | 0.003494 | 5.76% | 0.060702 | 0.065782 | 0.060231 | 131,563.00 |
| Mar 23 2024 | 0.060647 | 0.001267 | 2.13% | 0.05959 | 0.071143 | 0.058018 | 186,522.00 |
| Mar 22 2024 | 0.05938 | -0.001528 | -2.51% | 0.060444 | 0.061615 | 0.058226 | 110,335.00 |
| Mar 21 2024 | 0.060908 | 0.0015 | 2.53% | 0.059235 | 0.063175 | 0.058657 | 149,897.00 |
| Mar 20 2024 | 0.059407 | -0.004818 | -7.50% | 0.063946 | 0.065127 | 0.057088 | 112,502.00 |
| Mar 19 2024 | 0.064225 | -0.002989 | -4.45% | 0.067098 | 0.067962 | 0.062807 | 95,277.00 |
| Mar 18 2024 | 0.067214 | 0.002676 | 4.15% | 0.081608 | 0.113372 | 0.061747 | 174,756.00 |
| Mar 17 2024 | 0.064538 | -0.003046 | -4.51% | 0.068145 | 0.068314 | 0.063983 | 234,062.00 |
| Mar 16 2024 | 0.067584 | -0.005372 | -7.36% | 0.073063 | 0.073866 | 0.066546 | 128,938.00 |
| Mar 15 2024 | 0.072956 | -0.005239 | -6.70% | 0.081608 | 0.08302 | 0.072219 | 155,038.00 |
| Mar 14 2024 | 0.078194 | -0.00314 | -3.86% | 0.081608 | 0.08302 | 0.076194 | 149,127.00 |
| Mar 13 2024 | 0.081334 | 0.004408 | 5.73% | 0.076754 | 0.081383 | 0.076309 | 151,471.00 |
| Mar 12 2024 | 0.076926 | 0.00721 | 10.34% | 0.069617 | 0.077296 | 0.067484 | 140,270.00 |
| Mar 11 2024 | 0.069716 | 0.001645 | 2.42% | 0.06157 | 0.07051 | 0.060634 | 123,382.00 |
| Mar 10 2024 | 0.068071 | 0.003235 | 4.99% | 0.064804 | 0.068071 | 0.064573 | 184,814.00 |
| Mar 09 2024 | 0.064836 | 0.000796 | 1.24% | 0.064182 | 0.066325 | 0.06258 | 201,287.00 |
| Mar 08 2024 | 0.064041 | 0.002647 | 4.31% | 0.06157 | 0.064968 | 0.059239 | 138,428.00 |
| Mar 07 2024 | 0.061394 | -0.00106 | -1.70% | 0.062629 | 0.063348 | 0.060189 | 208,962.00 |
| Mar 06 2024 | 0.062454 | 0.002146 | 3.56% | 0.059627 | 0.064462 | 0.059235 | 192,490.00 |
| Mar 05 2024 | 0.060309 | -0.001648 | -2.66% | 0.061956 | 0.063457 | 0.055606 | 190,290.00 |
