Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000068 | 0.00000087 | 0.00000062 | 10,241,273.00 |
| Jul 24 2024 | 0.00000068 | -0.00000012 | -15.00% | 0.00000080 | 0.00000085 | 0.00000059 | 3,122,188.00 |
| Jul 23 2024 | 0.00000080 | 0.00000013 | 19.40% | 0.00000067 | 0.00000086 | 0.00000060 | 1,431,089.00 |
| Jul 22 2024 | 0.00000067 | 0.00000005 | 8.06% | 0.00000086 | 0.00000086 | 0.00000060 | 2,991,784.00 |
| Jul 21 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000062 | 0.00000086 | 0.00000061 | 1,119,458.00 |
| Jul 20 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000077 | 0.00000085 | 0.00000062 | 1,279,033.00 |
| Jul 19 2024 | 0.00000062 | -0.00000016 | -20.51% | 0.00000081 | 0.00000087 | 0.00000062 | 1,627,272.00 |
| Jul 18 2024 | 0.00000078 | 0.00000004 | 5.41% | 0.00000074 | 0.00000087 | 0.00000063 | 1,106,973.00 |
| Jul 17 2024 | 0.00000074 | 0.00000009 | 13.85% | 0.00000078 | 0.00000088 | 0.00000063 | 1,500,703.00 |
| Jul 16 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000084 | 0.00000088 | 0.00000064 | 1,225,123.00 |
| Jul 15 2024 | 0.00000066 | -0.00000015 | -18.52% | 0.00000080 | 0.00000087 | 0.00000065 | 3,781,339.00 |
| Jul 14 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000088 | 0.00000065 | 1,430,971.00 |
| Jul 13 2024 | 0.00000080 | 0.00000011 | 15.94% | 0.00000085 | 0.00000088 | 0.00000066 | 1,730,308.00 |
| Jul 12 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000083 | 0.00000088 | 0.00000066 | 1,815,558.00 |
| Jul 11 2024 | 0.00000066 | -0.00000014 | -17.50% | 0.00000080 | 0.00000088 | 0.00000065 | 1,161,998.00 |
| Jul 10 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000066 | 0.00000088 | 0.00000065 | 1,688,793.00 |
| Jul 09 2024 | 0.00000079 | 0.00000011 | 16.18% | 0.00000068 | 0.00000087 | 0.00000065 | 1,910,586.00 |
| Jul 08 2024 | 0.00000068 | -0.00000020 | -22.73% | 0.00000081 | 0.00000087 | 0.00000065 | 4,280,264.00 |
| Jul 07 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000082 | 0.00000088 | 0.00000065 | 1,464,367.00 |
| Jul 06 2024 | 0.00000088 | 0.00000022 | 33.33% | 0.00000066 | 0.00000088 | 0.00000065 | 1,362,493.00 |
| Jul 05 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000069 | 0.00000092 | 0.00000063 | 3,298,658.00 |
| Jul 04 2024 | 0.00000069 | -0.00000019 | -21.59% | 0.00000088 | 0.00000093 | 0.00000067 | 2,959,514.00 |
| Jul 03 2024 | 0.00000088 | -0.00000005 | -5.38% | 0.00000093 | 0.00000093 | 0.00000068 | 1,167,935.00 |
| Jul 02 2024 | 0.00000093 | 0.00000009 | 10.71% | 0.00000084 | 0.00000093 | 0.00000067 | 1,383,708.00 |
| Jul 01 2024 | 0.00000084 | 0.00000013 | 18.31% | 0.00000071 | 0.00000098 | 0.00000065 | 3,077,065.00 |
| Jun 30 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000103 | 0.00000063 | 3,008,446.00 |
| Jun 29 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000101 | 0.00000069 | 6,037,717.00 |
| Jun 28 2024 | 0.00000074 | 0.00000005 | 7.25% | 0.00000116 | 0.00000116 | 0.00000063 | 5,896,162.00 |
| Jun 27 2024 | 0.00000069 | -0.00000049 | -41.53% | 0.00000118 | 0.00000145 | 0.00000067 | 1,132,868.00 |
| Jun 26 2024 | 0.00000118 | -0.00000034 | -22.37% | 0.00000153 | 0.00000159 | 0.00000069 | 3,116,828.00 |
| Jun 25 2024 | 0.00000152 | -0.00000014 | -8.43% | 0.00000166 | 0.00000166 | 0.00000070 | 1,098,841.00 |
| Jun 24 2024 | 0.00000166 | 0.00000095 | 133.80% | 0.00000071 | 0.00000166 | 0.00000067 | 924,742.00 |
| Jun 23 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000092 | 0.00000155 | 0.00000068 | 1,415,739.00 |
| Jun 22 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000072 | 0.00000158 | 0.00000070 | 3,270,307.00 |
| Jun 21 2024 | 0.00000074 | 0.00000008 | 12.12% | 0.00000067 | 0.00000154 | 0.00000064 | 4,092,129.00 |
| Jun 20 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000166 | 0.00000055 | 1,882,479.00 |
| Jun 19 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000066 | 0.00000150 | 0.00000057 | 2,776,403.00 |
| Jun 18 2024 | 0.00000065 | -0.00000004 | -5.80% | 0.00000069 | 0.00000157 | 0.00000059 | 3,703,518.00 |
| Jun 17 2024 | 0.00000069 | -0.00000007 | -9.21% | 0.00000076 | 0.00000166 | 0.00000061 | 6,453,844.00 |
| Jun 16 2024 | 0.00000076 | 0.00000005 | 7.04% | 0.00000129 | 0.00000158 | 0.00000070 | 11,653,674.00 |
| Jun 15 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000166 | 0.00000067 | 789,084.00 |
| Jun 14 2024 | 0.00000071 | -0.00000020 | -21.98% | 0.00000073 | 0.00000158 | 0.00000068 | 1,054,226.00 |
| Jun 13 2024 | 0.00000091 | -0.00000021 | -18.75% | 0.00000112 | 0.00000157 | 0.00000072 | 879,892.00 |
| Jun 12 2024 | 0.00000112 | 0.00000038 | 51.35% | 0.00000074 | 0.00000166 | 0.00000072 | 1,131,356.00 |
| Jun 11 2024 | 0.00000074 | -0.00000003 | -3.90% | 0.00000077 | 0.00000158 | 0.00000072 | 1,351,180.00 |
| Jun 10 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000078 | 0.00000166 | 0.00000074 | 3,545,371.00 |
| Jun 09 2024 | 0.00000080 | -0.00000021 | -20.79% | 0.00000078 | 0.00000166 | 0.00000076 | 923,202.00 |
| Jun 08 2024 | 0.00000101 | 0.00000021 | 26.25% | 0.00000080 | 0.00000157 | 0.00000076 | 1,331,278.00 |
| Jun 07 2024 | 0.00000080 | -0.00000064 | -44.44% | 0.00000144 | 0.00000162 | 0.00000077 | 1,965,335.00 |
| Jun 06 2024 | 0.00000144 | 0.00000062 | 75.61% | 0.00000082 | 0.00000163 | 0.00000077 | 1,223,740.00 |
| Jun 05 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000161 | 0.00000080 | 3,646,303.00 |
| Jun 04 2024 | 0.00000082 | -0.00000064 | -43.84% | 0.00000146 | 0.00000165 | 0.00000082 | 810,575.00 |
| Jun 03 2024 | 0.00000146 | 0.00000010 | 7.35% | 0.00000136 | 0.00000165 | 0.00000084 | 788,105.00 |
| Jun 02 2024 | 0.00000136 | 0.00000049 | 56.32% | 0.00000132 | 0.00000161 | 0.00000085 | 968,468.00 |
| Jun 01 2024 | 0.00000087 | 0.00000003 | 3.57% | 0.00000085 | 0.00000156 | 0.00000084 | 922,041.00 |
| May 31 2024 | 0.00000084 | -0.00000020 | -19.23% | 0.00000086 | 0.00000164 | 0.00000083 | 1,034,301.00 |
| May 30 2024 | 0.00000104 | 0.00000016 | 18.18% | 0.00000088 | 0.00000158 | 0.00000080 | 1,870,080.00 |
| May 29 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000090 | 0.00000166 | 0.00000085 | 2,272,642.00 |
| May 28 2024 | 0.00000090 | -0.00000034 | -27.42% | 0.00000087 | 0.00000162 | 0.00000085 | 1,312,364.00 |
| May 27 2024 | 0.00000124 | 0.00000035 | 39.33% | 0.00000088 | 0.00000156 | 0.00000085 | 3,006,756.00 |
| May 26 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000160 | 0.00000087 | 2,552,189.00 |
| May 25 2024 | 0.00000092 | -0.00000013 | -12.38% | 0.00000087 | 0.00000159 | 0.00000085 | 6,410,483.00 |
| May 24 2024 | 0.00000105 | 0.00000015 | 16.67% | 0.00000090 | 0.00000160 | 0.00000085 | 1,742,639.00 |
| May 23 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000092 | 0.00000160 | 0.00000087 | 1,979,697.00 |
| May 22 2024 | 0.00000091 | -0.00000041 | -31.06% | 0.00000132 | 0.00000165 | 0.00000083 | 3,182,071.00 |
| May 21 2024 | 0.00000132 | 0.00000048 | 57.14% | 0.00000084 | 0.00000166 | 0.00000082 | 1,504,232.00 |
| May 20 2024 | 0.00000084 | -0.00000080 | -48.78% | 0.00000085 | 0.00000087 | 0.00000083 | 3,685,067.00 |
| May 19 2024 | 0.00000164 | 0.00000021 | 14.69% | 0.00000088 | 0.00000164 | 0.00000085 | 1,155,739.00 |
| May 18 2024 | 0.00000143 | -0.00000019 | -11.73% | 0.00000088 | 0.00000159 | 0.00000086 | 1,649,851.00 |
| May 17 2024 | 0.00000162 | 0.00000071 | 78.02% | 0.00000091 | 0.00000164 | 0.00000087 | 3,232,950.00 |
| May 16 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000089 | 0.00000166 | 0.00000088 | 6,540,589.00 |
| May 15 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000093 | 0.00000162 | 0.00000086 | 1,859,469.00 |
| May 14 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000093 | 0.00000164 | 0.00000091 | 1,425,018.00 |
| May 13 2024 | 0.00000094 | -0.00000006 | -6.00% | 0.00000101 | 0.00000167 | 0.00000093 | 3,023,341.00 |
| May 12 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000155 | 0.00000165 | 0.00000095 | 1,506,853.00 |
| May 11 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000167 | 0.00000092 | 1,216,262.00 |
| May 10 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000098 | 0.00000163 | 0.00000095 | 1,855,456.00 |
| May 09 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000161 | 0.00000094 | 1,337,184.00 |
| May 08 2024 | 0.00000100 | -0.00000057 | -36.31% | 0.00000096 | 0.00000165 | 0.00000089 | 3,973,417.00 |
| May 07 2024 | 0.00000157 | 0.00000060 | 61.86% | 0.00000098 | 0.00000162 | 0.00000088 | 1,536,873.00 |
| May 06 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000098 | 0.00000167 | 0.00000093 | 3,180,656.00 |
| May 05 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000099 | 0.00000167 | 0.00000084 | 1,730,252.00 |
| May 04 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000102 | 0.00000155 | 0.00000089 | 4,724,338.00 |
| May 03 2024 | 0.00000101 | 0.00000000 | 0.00% | 0.00000103 | 0.00000160 | 0.00000098 | 13,574,291.00 |
| May 02 2024 | 0.00000101 | 0.00000004 | 4.12% | 0.00000098 | 0.00000165 | 0.00000093 | 13,241,354.00 |
| May 01 2024 | 0.00000097 | 0.00000004 | 4.30% | 0.00000094 | 0.00000167 | 0.00000088 | 1,585,606.00 |
| Apr 30 2024 | 0.00000093 | -0.00000005 | -5.10% | 0.00000098 | 0.00000167 | 0.00000087 | 1,301,165.00 |
| Apr 29 2024 | 0.00000098 | -0.00000004 | -3.92% | 0.00000057 | 0.00000165 | 0.00000052 | 3,701,430.00 |
| Apr 28 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000101 | 0.00000160 | 0.00000079 | 2,021,166.00 |
| Apr 27 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000164 | 0.00000078 | 2,636,601.00 |
