DIVIEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 30 2024 | 0.044163 | 0.000373 | 0.85% | 0.043824 | 0.04486 | 0.043456 | 0.00 |
May 29 2024 | 0.04379 | -0.000311 | -0.71% | 0.044062 | 0.044435 | 0.043452 | 0.00 |
May 28 2024 | 0.044101 | -0.000604 | -1.35% | 0.044691 | 0.044729 | 0.043422 | 0.00 |
May 27 2024 | 0.044706 | 0.000483 | 1.09% | 0.040632 | 0.045464 | 0.016493 | 0.00 |
May 26 2024 | 0.044223 | -0.000471 | -1.05% | 0.044723 | 0.044853 | 0.044064 | 0.00 |
May 25 2024 | 0.044694 | 0.000413 | 0.93% | 0.044255 | 0.044935 | 0.044255 | 0.00 |
May 24 2024 | 0.044281 | 0.0004 | 0.91% | 0.043848 | 0.044658 | 0.043132 | 0.00 |
May 23 2024 | 0.043882 | -0.000773 | -1.73% | 0.044778 | 0.045163 | 0.043107 | 0.00 |
May 22 2024 | 0.044655 | -0.00043 | -0.95% | 0.045055 | 0.045544 | 0.044606 | 0.00 |
May 21 2024 | 0.045085 | -0.000744 | -1.62% | 0.045807 | 0.046145 | 0.044212 | 0.00 |
May 20 2024 | 0.045829 | 0.00321 | 7.53% | 0.040632 | 0.045885 | 0.016493 | 0.00 |
May 19 2024 | 0.042619 | -0.000541 | -1.25% | 0.043096 | 0.043556 | 0.04247 | 0.00 |
May 18 2024 | 0.043159 | 0.00004 | 0.09% | 0.043138 | 0.043409 | 0.042959 | 0.00 |
May 17 2024 | 0.04312 | 0.001073 | 2.55% | 0.042062 | 0.043383 | 0.042004 | 0.00 |
May 16 2024 | 0.042047 | -0.000541 | -1.27% | 0.042634 | 0.042828 | 0.041302 | 0.00 |
May 15 2024 | 0.042587 | 0.00272 | 6.82% | 0.039884 | 0.04266 | 0.039721 | 0.00 |
May 14 2024 | 0.039867 | -0.000919 | -2.25% | 0.040786 | 0.040928 | 0.039551 | 0.00 |
May 13 2024 | 0.040786 | 0.0008 | 2.00% | 0.040632 | 0.041091 | 0.016493 | 0.00 |
May 12 2024 | 0.039987 | 0.000448 | 1.13% | 0.039571 | 0.040165 | 0.03947 | 0.00 |
May 11 2024 | 0.039538 | -0.000147 | -0.37% | 0.039588 | 0.03996 | 0.039393 | 0.00 |
May 10 2024 | 0.039686 | -0.001237 | -3.02% | 0.040951 | 0.041208 | 0.039189 | 0.00 |
May 09 2024 | 0.040923 | 0.001173 | 2.95% | 0.039862 | 0.041115 | 0.039591 | 0.00 |
May 08 2024 | 0.039751 | -0.0009 | -2.21% | 0.040632 | 0.041029 | 0.039664 | 0.00 |
May 07 2024 | 0.040651 | -0.000432 | -1.05% | 0.041115 | 0.041861 | 0.040572 | 0.00 |
May 06 2024 | 0.041083 | -0.00056 | -1.34% | 0.045818 | 0.046549 | 0.040852 | 0.00 |
May 05 2024 | 0.041643 | 0.000097 | 0.23% | 0.041626 | 0.041958 | 0.040956 | 0.00 |
May 04 2024 | 0.041546 | 0.000587 | 1.43% | 0.040941 | 0.041875 | 0.040765 | 0.00 |
May 03 2024 | 0.040958 | 0.002358 | 6.11% | 0.038591 | 0.041225 | 0.038389 | 0.00 |
May 02 2024 | 0.0386 | 0.000441 | 1.16% | 0.038152 | 0.038891 | 0.037248 | 0.00 |
May 01 2024 | 0.038159 | -0.001802 | -4.51% | 0.039792 | 0.039869 | 0.037171 | 0.00 |
Apr 30 2024 | 0.039962 | -0.001722 | -4.13% | 0.041667 | 0.042229 | 0.038867 | 0.00 |
Apr 29 2024 | 0.041683 | 0.000481 | 1.17% | 0.045818 | 0.046549 | 0.040498 | 0.00 |
Apr 28 2024 | 0.041203 | -0.00034 | -0.82% | 0.041593 | 0.042091 | 0.041107 | 0.00 |
Apr 27 2024 | 0.041542 | -0.000237 | -0.57% | 0.041747 | 0.041792 | 0.04097 | 0.00 |
Apr 26 2024 | 0.041779 | -0.000317 | -0.75% | 0.04211 | 0.042345 | 0.041507 | 0.00 |
Apr 25 2024 | 0.042097 | 0.00000900 | 0.02% | 0.042069 | 0.042586 | 0.041132 | 0.00 |
Apr 24 2024 | 0.042088 | -0.001337 | -3.08% | 0.043542 | 0.043872 | 0.04162 | 0.00 |
Apr 23 2024 | 0.043425 | -0.000521 | -1.19% | 0.043891 | 0.044123 | 0.043197 | 0.00 |
Apr 22 2024 | 0.043946 | 0.00118 | 2.76% | 0.045818 | 0.046549 | 0.016493 | 0.00 |
Apr 21 2024 | 0.042766 | 0.000047 | 0.11% | 0.042615 | 0.043262 | 0.042283 | 0.00 |
Apr 20 2024 | 0.042719 | 0.000598 | 1.42% | 0.041875 | 0.043037 | 0.041538 | 0.00 |
Apr 19 2024 | 0.04212 | 0.000333 | 0.80% | 0.041668 | 0.04303 | 0.039572 | 0.00 |
Apr 18 2024 | 0.041787 | 0.001501 | 3.73% | 0.040328 | 0.042059 | 0.039897 | 0.00 |
Apr 17 2024 | 0.040286 | -0.001717 | -4.09% | 0.042082 | 0.042508 | 0.039315 | 0.00 |
Apr 16 2024 | 0.042003 | 0.000211 | 0.50% | 0.041831 | 0.042358 | 0.040685 | 0.00 |
Apr 15 2024 | 0.041792 | -0.00142 | -3.29% | 0.045818 | 0.046549 | 0.041297 | 0.00 |
Apr 14 2024 | 0.043213 | 0.000049 | 0.11% | 0.042568 | 0.044105 | 0.041275 | 0.00 |
Apr 13 2024 | 0.043164 | -0.001136 | -2.56% | 0.04435 | 0.045025 | 0.04103 | 0.00 |
Apr 12 2024 | 0.044299 | -0.001422 | -3.11% | 0.045765 | 0.046574 | 0.043361 | 0.00 |
Apr 11 2024 | 0.045722 | -0.000243 | -0.53% | 0.045878 | 0.046406 | 0.045437 | 0.00 |
Apr 10 2024 | 0.045965 | 0.001317 | 2.95% | 0.044609 | 0.046309 | 0.043781 | 0.00 |
Apr 09 2024 | 0.044647 | -0.001479 | -3.21% | 0.046139 | 0.046195 | 0.044087 | 0.00 |
Apr 08 2024 | 0.046126 | 0.001249 | 2.78% | 0.045818 | 0.046936 | 0.044541 | 0.00 |
Apr 07 2024 | 0.044877 | 0.000285 | 0.64% | 0.044516 | 0.045401 | 0.044516 | 0.00 |
Apr 06 2024 | 0.044592 | 0.000649 | 1.48% | 0.043786 | 0.044979 | 0.043609 | 0.00 |
Apr 05 2024 | 0.043943 | -0.000288 | -0.65% | 0.044278 | 0.044397 | 0.042808 | 0.00 |
Apr 04 2024 | 0.044231 | 0.001457 | 3.41% | 0.042616 | 0.04464 | 0.042097 | 0.00 |
Apr 03 2024 | 0.042774 | 0.000165 | 0.39% | 0.042653 | 0.04335 | 0.042048 | 0.00 |
Apr 02 2024 | 0.042609 | -0.002902 | -6.38% | 0.045426 | 0.045426 | 0.042067 | 0.00 |
Apr 01 2024 | 0.045511 | -0.000736 | -1.59% | 0.045818 | 0.046549 | 0.044523 | 0.00 |
Mar 31 2024 | 0.046247 | 0.001017 | 2.25% | 0.045231 | 0.046295 | 0.045231 | 0.00 |
Mar 30 2024 | 0.04523 | -0.000134 | -0.30% | 0.045464 | 0.045615 | 0.045216 | 0.00 |
Mar 29 2024 | 0.045365 | -0.000493 | -1.08% | 0.045919 | 0.046026 | 0.044887 | 0.00 |
Mar 28 2024 | 0.045858 | 0.001126 | 2.52% | 0.044948 | 0.046319 | 0.044636 | 0.00 |
Mar 27 2024 | 0.044731 | -0.000485 | -1.07% | 0.045162 | 0.046248 | 0.044274 | 0.00 |
Mar 26 2024 | 0.045216 | 0.000194 | 0.43% | 0.045028 | 0.046012 | 0.044887 | 0.00 |
Mar 25 2024 | 0.045023 | 0.001454 | 3.34% | 0.045818 | 0.046549 | 0.043204 | 0.00 |
Mar 24 2024 | 0.043569 | 0.00189 | 4.53% | 0.04158 | 0.04369 | 0.041418 | 0.00 |
Mar 23 2024 | 0.041679 | 0.000509 | 1.24% | 0.041303 | 0.042753 | 0.040876 | 0.00 |
Mar 22 2024 | 0.041171 | -0.001036 | -2.45% | 0.042381 | 0.04303 | 0.040474 | 0.00 |
Mar 21 2024 | 0.042206 | -0.001273 | -2.93% | 0.043414 | 0.043715 | 0.041826 | 0.00 |
Mar 20 2024 | 0.043479 | 0.003444 | 8.60% | 0.039965 | 0.043669 | 0.039154 | 0.00 |
Mar 19 2024 | 0.040036 | -0.003573 | -8.19% | 0.043628 | 0.043879 | 0.03964 | 0.00 |
Mar 18 2024 | 0.043609 | -0.000362 | -0.82% | 0.045818 | 0.046549 | 0.042865 | 0.00 |
Mar 17 2024 | 0.043971 | 0.00185 | 4.39% | 0.041958 | 0.044335 | 0.041473 | 0.00 |
Mar 16 2024 | 0.04212 | -0.002702 | -6.03% | 0.044783 | 0.045044 | 0.041808 | 0.00 |
Mar 15 2024 | 0.044823 | -0.001279 | -2.77% | 0.045818 | 0.046549 | 0.042275 | 0.00 |
Mar 14 2024 | 0.046102 | -0.000619 | -1.32% | 0.046678 | 0.047182 | 0.04425 | 0.00 |
Mar 13 2024 | 0.046721 | 0.000924 | 2.02% | 0.045884 | 0.047173 | 0.045715 | 0.00 |
Mar 12 2024 | 0.045797 | -0.000047 | -0.10% | 0.045818 | 0.046549 | 0.044541 | 0.00 |
Mar 11 2024 | 0.045843 | 0.001663 | 3.76% | 0.039971 | 0.046464 | 0.039419 | 0.00 |
Mar 10 2024 | 0.044181 | 0.000378 | 0.86% | 0.043804 | 0.044761 | 0.04375 | 0.00 |
Mar 09 2024 | 0.043803 | 0.000139 | 0.32% | 0.043747 | 0.043934 | 0.043516 | 0.00 |
Mar 08 2024 | 0.043664 | 0.000824 | 1.92% | 0.04282 | 0.044557 | 0.042459 | 0.00 |
Mar 07 2024 | 0.04284 | 0.000361 | 0.85% | 0.042444 | 0.043636 | 0.042222 | 0.00 |
Mar 06 2024 | 0.042479 | 0.000903 | 2.17% | 0.04111 | 0.04367 | 0.040588 | 0.00 |
Mar 05 2024 | 0.041576 | -0.002094 | -4.80% | 0.043922 | 0.044325 | 0.034821 | 0.00 |
Mar 04 2024 | 0.04367 | 0.003 | 7.38% | 0.039971 | 0.043996 | 0.039419 | 0.00 |
Mar 03 2024 | 0.04067 | 0.000606 | 1.51% | 0.03997 | 0.040805 | 0.03964 | 0.00 |
Mar 02 2024 | 0.040064 | -0.000299 | -0.74% | 0.04026 | 0.04031 | 0.039791 | 0.00 |