Register for streaming realtime charts, analysis tools, and prices.
DNTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.038153 | -0.004085 | -9.67% | 0.041463 | 0.044487 | 0.036535 | 53,208,911.00 |
| Jul 24 2024 | 0.042238 | 0.004074 | 10.67% | 0.038164 | 0.044 | 0.03534 | 13,645,894.00 |
| Jul 23 2024 | 0.038164 | 0.001131 | 3.05% | 0.038164 | 0.038164 | 0.038164 | 0.00 |
| Jul 22 2024 | 0.037033 | -0.001131 | -2.96% | 0.038154 | 0.038919 | 0.036663 | 2,731,010.00 |
| Jul 21 2024 | 0.038164 | -0.000205 | -0.53% | 0.038369 | 0.0393 | 0.037549 | 1,507,008.00 |
| Jul 20 2024 | 0.038369 | 0.001653 | 4.50% | 0.036591 | 0.039566 | 0.036591 | 2,974,913.00 |
| Jul 19 2024 | 0.036716 | -0.000284 | -0.77% | 0.036591 | 0.037208 | 0.036591 | 5,678.00 |
| Jul 18 2024 | 0.037 | -0.001237 | -3.24% | 0.038791 | 0.038791 | 0.035717 | 2,469,275.00 |
| Jul 17 2024 | 0.038237 | -0.000531 | -1.37% | 0.038791 | 0.039339 | 0.038152 | 264,304.00 |
| Jul 16 2024 | 0.038768 | 0.001367 | 3.65% | 0.038791 | 0.038791 | 0.038747 | 2,845.00 |
| Jul 15 2024 | 0.037401 | 0.000738 | 2.01% | 0.03666 | 0.038343 | 0.036303 | 676,098.00 |
| Jul 14 2024 | 0.036663 | 0.00025 | 0.69% | 0.036298 | 0.037194 | 0.035855 | 2,077,784.00 |
| Jul 13 2024 | 0.036413 | 0.00 | 0.00% | 0.035697 | 0.037869 | 0.035697 | 171,999.00 |
| Jul 12 2024 | 0.036413 | 0.000716 | 2.01% | 0.035697 | 0.036768 | 0.035342 | 1,176,653.00 |
| Jul 11 2024 | 0.035697 | -0.000208 | -0.58% | 0.035569 | 0.037448 | 0.035411 | 2,067,124.00 |
| Jul 10 2024 | 0.035905 | 0.000202 | 0.57% | 0.035703 | 0.040 | 0.035231 | 6,912,965.00 |
| Jul 09 2024 | 0.035703 | 0.000473 | 1.34% | 0.03483 | 0.036224 | 0.0345 | 1,208,073.00 |
| Jul 08 2024 | 0.03523 | 0.0004 | 1.15% | 0.034309 | 0.03523 | 0.03419 | 493,171.00 |
| Jul 07 2024 | 0.03483 | -0.00107 | -2.98% | 0.0359 | 0.036252 | 0.034338 | 1,255,296.00 |
| Jul 06 2024 | 0.0359 | 0.002567 | 7.70% | 0.036762 | 0.037819 | 0.034001 | 3,184,268.00 |
| Jul 05 2024 | 0.033333 | -0.004141 | -11.05% | 0.036762 | 0.037316 | 0.032501 | 1,958,592.00 |
| Jul 04 2024 | 0.037474 | -0.001516 | -3.89% | 0.041591 | 0.041591 | 0.036891 | 3,826,807.00 |
| Jul 03 2024 | 0.03899 | -0.001627 | -4.01% | 0.039785 | 0.040188 | 0.038981 | 893,006.00 |
| Jul 02 2024 | 0.040617 | 0.000253 | 0.63% | 0.040617 | 0.040617 | 0.040617 | 368.00 |
| Jul 01 2024 | 0.040364 | -0.001227 | -2.95% | 0.040673 | 0.04174 | 0.04011 | 1,727,831.00 |
| Jun 30 2024 | 0.041591 | 0.000918 | 2.26% | 0.040673 | 0.042101 | 0.04011 | 2,510,071.00 |
| Jun 29 2024 | 0.040673 | 0.000247 | 0.61% | 0.03987 | 0.043895 | 0.03987 | 8,939,779.00 |
| Jun 28 2024 | 0.040426 | 0.000556 | 1.39% | 0.03987 | 0.048819 | 0.039499 | 38,291,228.00 |
| Jun 27 2024 | 0.03987 | 0.000034 | 0.09% | 0.039328 | 0.0402 | 0.03892 | 1,886,528.00 |
| Jun 26 2024 | 0.039836 | -0.000266 | -0.66% | 0.0405 | 0.043565 | 0.039226 | 5,071,743.00 |
| Jun 25 2024 | 0.040102 | -0.000307 | -0.76% | 0.041776 | 0.041993 | 0.0397 | 1,308,848.00 |
| Jun 24 2024 | 0.040409 | -0.001367 | -3.27% | 0.041321 | 0.042088 | 0.038713 | 4,271,196.00 |
| Jun 23 2024 | 0.041776 | -0.002527 | -5.70% | 0.044303 | 0.044649 | 0.041316 | 4,513,461.00 |
| Jun 22 2024 | 0.044303 | 0.005229 | 13.38% | 0.043034 | 0.047361 | 0.0405 | 23,632,785.00 |
| Jun 21 2024 | 0.039074 | -0.000314 | -0.80% | 0.04089 | 0.04089 | 0.039074 | 7,593.00 |
| Jun 20 2024 | 0.039388 | -0.000612 | -1.53% | 0.039063 | 0.041417 | 0.038805 | 1,638,268.00 |
| Jun 19 2024 | 0.040 | 0.000937 | 2.40% | 0.039063 | 0.040972 | 0.038825 | 1,352,626.00 |
| Jun 18 2024 | 0.039063 | -0.004611 | -10.56% | 0.043674 | 0.043698 | 0.037513 | 4,401,353.00 |
| Jun 17 2024 | 0.043674 | -0.003334 | -7.09% | 0.046561 | 0.049376 | 0.043002 | 4,681,526.00 |
| Jun 16 2024 | 0.047008 | 0.003547 | 8.16% | 0.043461 | 0.053582 | 0.043012 | 29,650,753.00 |
| Jun 15 2024 | 0.043461 | 0.001303 | 3.09% | 0.04231 | 0.043461 | 0.04208 | 786,004.00 |
| Jun 14 2024 | 0.042158 | -0.002978 | -6.60% | 0.045543 | 0.045597 | 0.041753 | 2,241,572.00 |
| Jun 13 2024 | 0.045136 | -0.000086 | -0.19% | 0.045543 | 0.046657 | 0.04495 | 1,226,634.00 |
| Jun 12 2024 | 0.045222 | -0.001197 | -2.58% | 0.046419 | 0.04701 | 0.045134 | 2,706,654.00 |
| Jun 11 2024 | 0.046419 | -0.002755 | -5.60% | 0.049006 | 0.049383 | 0.044224 | 3,794,189.00 |
| Jun 10 2024 | 0.049174 | -0.001766 | -3.47% | 0.050939 | 0.0525 | 0.048533 | 2,308,723.00 |
| Jun 09 2024 | 0.05094 | 0.00234 | 4.81% | 0.048789 | 0.05735 | 0.048221 | 8,111,003.00 |
| Jun 08 2024 | 0.0486 | -0.0015 | -2.99% | 0.0501 | 0.050263 | 0.0486 | 1,970,157.00 |
| Jun 07 2024 | 0.0501 | -0.0027 | -5.11% | 0.0528 | 0.053512 | 0.0501 | 2,536,135.00 |
| Jun 06 2024 | 0.0528 | -0.000893 | -1.66% | 0.052878 | 0.053505 | 0.052558 | 1,420,653.00 |
| Jun 05 2024 | 0.053693 | 0.000499 | 0.94% | 0.052878 | 0.05448 | 0.05252 | 1,124,783.00 |
| Jun 04 2024 | 0.053194 | 0.000367 | 0.69% | 0.052878 | 0.053742 | 0.052451 | 1,770,078.00 |
| Jun 03 2024 | 0.052827 | -0.000573 | -1.07% | 0.0534 | 0.05389 | 0.052827 | 802,305.00 |
| Jun 02 2024 | 0.0534 | -0.00038 | -0.71% | 0.053779 | 0.054369 | 0.053115 | 691,095.00 |
| Jun 01 2024 | 0.05378 | 0.000477 | 0.89% | 0.052931 | 0.0548 | 0.052762 | 1,941,919.00 |
| May 31 2024 | 0.053303 | -0.000377 | -0.70% | 0.05368 | 0.054787 | 0.052525 | 1,790,218.00 |
| May 30 2024 | 0.05368 | -0.00112 | -2.04% | 0.055939 | 0.055939 | 0.0534 | 1,909,904.00 |
| May 29 2024 | 0.0548 | 0.000451 | 0.83% | 0.055939 | 0.055939 | 0.054073 | 1,685,777.00 |
| May 28 2024 | 0.054349 | -0.001104 | -1.99% | 0.055939 | 0.056178 | 0.054279 | 301,752.00 |
| May 27 2024 | 0.055453 | 0.000371 | 0.67% | 0.055203 | 0.056582 | 0.054423 | 3,140,894.00 |
| May 26 2024 | 0.055082 | -0.000719 | -1.29% | 0.055697 | 0.056618 | 0.054571 | 1,291,091.00 |
| May 25 2024 | 0.055801 | 0.001772 | 3.28% | 0.05403 | 0.056719 | 0.05403 | 2,094,353.00 |
| May 24 2024 | 0.054029 | -0.000256 | -0.47% | 0.054532 | 0.05493 | 0.052971 | 2,928,954.00 |
| May 23 2024 | 0.054285 | -0.000922 | -1.67% | 0.055081 | 0.057878 | 0.053052 | 9,394,439.00 |
| May 22 2024 | 0.055207 | 0.000126 | 0.23% | 0.055081 | 0.055294 | 0.05508 | 44,900.00 |
| May 21 2024 | 0.055081 | 0.000905 | 1.67% | 0.054176 | 0.055329 | 0.053983 | 2,069,770.00 |
| May 20 2024 | 0.054176 | 0.002076 | 3.98% | 0.052331 | 0.054914 | 0.051528 | 2,247,700.00 |
| May 19 2024 | 0.0521 | -0.0019 | -3.52% | 0.053616 | 0.053888 | 0.05172 | 1,484,964.00 |
| May 18 2024 | 0.054 | -0.001152 | -2.09% | 0.054536 | 0.055119 | 0.054 | 59,629.00 |
| May 17 2024 | 0.055152 | 0.001536 | 2.86% | 0.053616 | 0.055497 | 0.053114 | 1,173,947.00 |
| May 16 2024 | 0.053616 | -0.000169 | -0.31% | 0.053505 | 0.056625 | 0.052735 | 3,631,719.00 |
| May 15 2024 | 0.053785 | 0.001467 | 2.80% | 0.052318 | 0.054465 | 0.051877 | 3,219,896.00 |
| May 14 2024 | 0.052318 | -0.001873 | -3.46% | 0.053371 | 0.05403 | 0.052 | 1,665,451.00 |
| May 13 2024 | 0.054191 | 0.00009 | 0.17% | 0.055675 | 0.05679 | 0.053114 | 7,109,944.00 |
| May 12 2024 | 0.054101 | 0.000218 | 0.40% | 0.053875 | 0.054101 | 0.053875 | 27,089.00 |
| May 11 2024 | 0.053883 | -0.002791 | -4.92% | 0.056743 | 0.056743 | 0.053756 | 18,510.00 |
| May 10 2024 | 0.056674 | -0.000069 | -0.12% | 0.056305 | 0.056674 | 0.056151 | 15,277.00 |
| May 09 2024 | 0.056743 | 0.001158 | 2.08% | 0.056197 | 0.0568 | 0.055373 | 1,740,290.00 |
| May 08 2024 | 0.055585 | -0.001734 | -3.03% | 0.056197 | 0.058331 | 0.055245 | 4,569,415.00 |
| May 07 2024 | 0.057319 | 0.000768 | 1.36% | 0.056062 | 0.057319 | 0.055752 | 1,423,715.00 |
| May 06 2024 | 0.056551 | -0.000935 | -1.63% | 0.058654 | 0.060536 | 0.055755 | 10,208,184.00 |
| May 05 2024 | 0.057486 | -0.002207 | -3.70% | 0.058964 | 0.058964 | 0.056718 | 5,236,706.00 |
| May 04 2024 | 0.059693 | 0.000903 | 1.54% | 0.058964 | 0.060536 | 0.05859 | 1,182,034.00 |
| May 03 2024 | 0.05879 | 0.005485 | 10.29% | 0.052848 | 0.059999 | 0.052848 | 14,499,431.00 |
| May 02 2024 | 0.053305 | 0.001105 | 2.12% | 0.052848 | 0.0604 | 0.051333 | 13,187,294.00 |
| May 01 2024 | 0.0522 | -0.000648 | -1.23% | 0.052848 | 0.052848 | 0.0522 | 83,762.00 |
| Apr 30 2024 | 0.052848 | -0.003929 | -6.92% | 0.058194 | 0.058817 | 0.050526 | 8,117,559.00 |
| Apr 29 2024 | 0.056777 | -0.001256 | -2.16% | 0.066789 | 0.068608 | 0.056067 | 1,741,560.00 |
| Apr 28 2024 | 0.058033 | -0.000255 | -0.44% | 0.059013 | 0.060595 | 0.057779 | 4,360,904.00 |
| Apr 27 2024 | 0.058288 | -0.00244 | -4.02% | 0.06151 | 0.061864 | 0.057163 | 3,434,457.00 |
