Register for real-time alerts, custom portfolio, and market movers
DNTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.032207 | -0.004239 | -11.63% | 0.034963 | 0.042399 | 0.030758 | 10,131,273.00 |
| Jul 24 2024 | 0.036446 | -0.004419 | -10.81% | 0.03115 | 0.043749 | 0.030127 | 2,737,556.00 |
| Jul 23 2024 | 0.040865 | 0.00586 | 16.74% | 0.031904 | 0.044843 | 0.030866 | 1,431,089.00 |
| Jul 22 2024 | 0.035005 | 0.002461 | 7.56% | 0.047078 | 0.078837 | 0.031272 | 2,991,784.00 |
| Jul 21 2024 | 0.032544 | -0.000197 | -0.60% | 0.032201 | 0.044893 | 0.031473 | 1,119,458.00 |
| Jul 20 2024 | 0.03274 | 0.000719 | 2.24% | 0.032046 | 0.044027 | 0.031839 | 1,279,033.00 |
| Jul 19 2024 | 0.032022 | -0.006502 | -16.88% | 0.039971 | 0.044466 | 0.030565 | 1,627,272.00 |
| Jul 18 2024 | 0.038524 | 0.002013 | 5.51% | 0.032066 | 0.042789 | 0.030887 | 1,106,973.00 |
| Jul 17 2024 | 0.03651 | 0.003869 | 11.85% | 0.033716 | 0.044458 | 0.031532 | 1,500,703.00 |
| Jul 16 2024 | 0.032642 | -0.000338 | -1.02% | 0.033011 | 0.043953 | 0.031103 | 1,225,123.00 |
| Jul 15 2024 | 0.032979 | -0.005175 | -13.56% | 0.047078 | 0.078837 | 0.031785 | 3,781,339.00 |
| Jul 14 2024 | 0.038154 | 0.001596 | 4.36% | 0.036517 | 0.04158 | 0.029929 | 1,430,971.00 |
| Jul 13 2024 | 0.036558 | 0.005803 | 18.87% | 0.030774 | 0.039835 | 0.030176 | 1,730,308.00 |
| Jul 12 2024 | 0.030756 | 0.001446 | 4.94% | 0.029265 | 0.039475 | 0.029104 | 1,815,558.00 |
| Jul 11 2024 | 0.029309 | -0.006651 | -18.50% | 0.035952 | 0.040325 | 0.029221 | 1,161,998.00 |
| Jul 10 2024 | 0.03596 | 0.0001 | 0.28% | 0.029876 | 0.04058 | 0.029611 | 1,688,793.00 |
| Jul 09 2024 | 0.03586 | 0.005798 | 19.29% | 0.030046 | 0.039019 | 0.028771 | 1,910,586.00 |
| Jul 08 2024 | 0.030061 | -0.005957 | -16.54% | 0.047078 | 0.078837 | 0.028639 | 4,280,264.00 |
| Jul 07 2024 | 0.036018 | -0.003972 | -9.93% | 0.037224 | 0.039239 | 0.028794 | 1,270,266.00 |
| Jul 06 2024 | 0.039991 | 0.01076 | 36.81% | 0.02912 | 0.0402 | 0.028455 | 1,362,493.00 |
| Jul 05 2024 | 0.02923 | -0.001754 | -5.66% | 0.030836 | 0.039373 | 0.027237 | 3,298,658.00 |
| Jul 04 2024 | 0.030984 | -0.010582 | -25.46% | 0.033055 | 0.042005 | 0.030954 | 2,959,514.00 |
| Jul 03 2024 | 0.041566 | -0.00387 | -8.52% | 0.03326 | 0.043678 | 0.032015 | 1,167,935.00 |
| Jul 02 2024 | 0.045436 | 0.003688 | 8.84% | 0.034255 | 0.045744 | 0.032933 | 1,383,708.00 |
| Jul 01 2024 | 0.041748 | 0.006008 | 16.81% | 0.047078 | 0.078837 | 0.032243 | 3,077,065.00 |
| Jun 30 2024 | 0.03574 | 0.000575 | 1.63% | 0.035167 | 0.048254 | 0.033918 | 2,961,068.00 |
| Jun 29 2024 | 0.035165 | -0.000165 | -0.47% | 0.035325 | 0.04537 | 0.033136 | 6,037,717.00 |
| Jun 28 2024 | 0.03533 | 0.00173 | 5.15% | 0.056509 | 0.056509 | 0.031381 | 5,896,162.00 |
| Jun 27 2024 | 0.0336 | -0.023251 | -40.90% | 0.033729 | 0.068933 | 0.032797 | 1,132,868.00 |
| Jun 26 2024 | 0.056851 | -0.017137 | -23.16% | 0.047078 | 0.078837 | 0.033458 | 3,116,828.00 |
| Jun 25 2024 | 0.073987 | -0.004955 | -6.28% | 0.034685 | 0.075288 | 0.033256 | 1,098,841.00 |
| Jun 24 2024 | 0.078942 | 0.043367 | 121.90% | 0.035504 | 0.078942 | 0.032389 | 924,742.00 |
| Jun 23 2024 | 0.035576 | -0.001519 | -4.09% | 0.046761 | 0.07889 | 0.034224 | 1,414,261.00 |
| Jun 22 2024 | 0.037095 | -0.0004 | -1.07% | 0.036532 | 0.078291 | 0.035894 | 3,270,307.00 |
| Jun 21 2024 | 0.037495 | 0.003658 | 10.81% | 0.034324 | 0.072548 | 0.032104 | 4,040,531.00 |
| Jun 20 2024 | 0.033837 | -0.012044 | -26.25% | 0.03416 | 0.085636 | 0.028116 | 1,882,479.00 |
| Jun 19 2024 | 0.04588 | 0.012595 | 37.84% | 0.033807 | 0.077328 | 0.02906 | 2,755,295.00 |
| Jun 18 2024 | 0.033285 | -0.003812 | -10.28% | 0.03713 | 0.080844 | 0.030543 | 3,703,518.00 |
| Jun 17 2024 | 0.037098 | -0.003372 | -8.33% | 0.047078 | 0.078837 | 0.031423 | 6,398,790.00 |
| Jun 16 2024 | 0.040469 | 0.003401 | 9.18% | 0.037042 | 0.082913 | 0.036553 | 11,650,214.00 |
| Jun 15 2024 | 0.037068 | 0.00009 | 0.24% | 0.036958 | 0.086706 | 0.034951 | 789,084.00 |
| Jun 14 2024 | 0.036978 | -0.010698 | -22.44% | 0.038238 | 0.081545 | 0.035113 | 1,054,226.00 |
| Jun 13 2024 | 0.047676 | -0.012062 | -20.19% | 0.040464 | 0.083748 | 0.037523 | 879,892.00 |
| Jun 12 2024 | 0.059738 | 0.020576 | 52.54% | 0.042316 | 0.087598 | 0.037969 | 1,131,356.00 |
| Jun 11 2024 | 0.039162 | -0.002872 | -6.83% | 0.04206 | 0.083779 | 0.038171 | 1,351,180.00 |
| Jun 10 2024 | 0.042034 | -0.001761 | -4.02% | 0.047078 | 0.091407 | 0.040587 | 3,545,371.00 |
| Jun 09 2024 | 0.043794 | -0.011306 | -20.52% | 0.042545 | 0.089732 | 0.041443 | 923,202.00 |
| Jun 08 2024 | 0.0551 | 0.01203 | 27.93% | 0.043595 | 0.085611 | 0.041455 | 1,331,278.00 |
| Jun 07 2024 | 0.04307 | -0.036673 | -45.99% | 0.044282 | 0.08863 | 0.041917 | 1,912,189.00 |
| Jun 06 2024 | 0.079744 | 0.034175 | 75.00% | 0.045563 | 0.084314 | 0.042781 | 1,223,740.00 |
| Jun 05 2024 | 0.045569 | 0.00026 | 0.57% | 0.047078 | 0.084109 | 0.044201 | 3,646,303.00 |
| Jun 04 2024 | 0.045308 | -0.033053 | -42.18% | 0.045644 | 0.091158 | 0.044597 | 810,575.00 |
| Jun 03 2024 | 0.078361 | 0.005998 | 8.29% | 0.046197 | 0.089988 | 0.045073 | 780,419.00 |
| Jun 02 2024 | 0.072363 | 0.026698 | 58.46% | 0.046226 | 0.08565 | 0.044922 | 968,468.00 |
| Jun 01 2024 | 0.045666 | 0.001174 | 2.64% | 0.04506 | 0.082884 | 0.044531 | 877,933.00 |
| May 31 2024 | 0.044492 | -0.011361 | -20.34% | 0.046171 | 0.087586 | 0.043987 | 1,034,301.00 |
| May 30 2024 | 0.055852 | -0.027152 | -32.71% | 0.045842 | 0.084074 | 0.042717 | 1,870,080.00 |
| May 29 2024 | 0.083004 | 0.03476 | 72.05% | 0.048212 | 0.08738 | 0.044931 | 2,262,191.00 |
| May 28 2024 | 0.048244 | -0.01899 | -28.25% | 0.047195 | 0.086743 | 0.045253 | 1,312,364.00 |
| May 27 2024 | 0.067233 | 0.019375 | 40.48% | 0.047078 | 0.08385 | 0.044201 | 3,006,756.00 |
| May 26 2024 | 0.047859 | -0.001679 | -3.39% | 0.050037 | 0.086765 | 0.046877 | 2,552,189.00 |
| May 25 2024 | 0.049537 | 0.002643 | 5.64% | 0.046829 | 0.085917 | 0.045783 | 6,346,511.00 |
| May 24 2024 | 0.046894 | -0.001188 | -2.47% | 0.047999 | 0.085561 | 0.045323 | 1,684,454.00 |
| May 23 2024 | 0.048082 | -0.001307 | -2.65% | 0.050003 | 0.082329 | 0.046124 | 1,979,697.00 |
| May 22 2024 | 0.049389 | 0.002981 | 6.42% | 0.047423 | 0.0908 | 0.045132 | 3,151,215.00 |
| May 21 2024 | 0.046409 | -0.000624 | -1.33% | 0.046942 | 0.092401 | 0.045767 | 1,456,298.00 |
| May 20 2024 | 0.047033 | -0.038464 | -44.99% | 0.047078 | 0.085949 | 0.043702 | 3,685,067.00 |
| May 19 2024 | 0.085497 | 0.01007 | 13.35% | 0.046403 | 0.086119 | 0.044522 | 1,138,735.00 |
| May 18 2024 | 0.075427 | -0.009973 | -11.68% | 0.046396 | 0.083903 | 0.045273 | 1,649,851.00 |
| May 17 2024 | 0.0854 | 0.038509 | 82.13% | 0.046878 | 0.085437 | 0.044819 | 3,232,950.00 |
| May 16 2024 | 0.04689 | 0.000428 | 0.92% | 0.046488 | 0.086023 | 0.045935 | 6,535,701.00 |
| May 15 2024 | 0.046462 | 0.000524 | 1.14% | 0.045989 | 0.080848 | 0.043836 | 1,859,469.00 |
| May 14 2024 | 0.045939 | -0.001122 | -2.38% | 0.047078 | 0.078837 | 0.044201 | 1,425,018.00 |
| May 13 2024 | 0.04706 | -0.00203 | -4.14% | 0.049746 | 0.081743 | 0.046519 | 3,023,341.00 |
| May 12 2024 | 0.04909 | -0.026214 | -34.81% | 0.047654 | 0.080864 | 0.046029 | 1,506,853.00 |
| May 11 2024 | 0.075304 | 0.028068 | 59.42% | 0.047103 | 0.081294 | 0.044712 | 1,214,719.00 |
| May 10 2024 | 0.047236 | -0.002611 | -5.24% | 0.049746 | 0.081743 | 0.045939 | 1,855,456.00 |
| May 09 2024 | 0.049848 | 0.000933 | 1.91% | 0.049026 | 0.08077 | 0.046095 | 1,337,184.00 |
| May 08 2024 | 0.048915 | -0.029593 | -37.69% | 0.0479 | 0.08262 | 0.04723 | 3,973,417.00 |
| May 07 2024 | 0.078509 | 0.02972 | 60.92% | 0.049353 | 0.08211 | 0.045984 | 1,536,873.00 |
| May 06 2024 | 0.048788 | -0.001261 | -2.52% | 0.021567 | 0.073661 | 0.014814 | 3,180,656.00 |
| May 05 2024 | 0.05005 | -0.000839 | -1.65% | 0.050499 | 0.08504 | 0.04683 | 1,730,252.00 |
| May 04 2024 | 0.050889 | 0.000175 | 0.35% | 0.05113 | 0.078776 | 0.045639 | 4,724,338.00 |
| May 03 2024 | 0.050713 | 0.003061 | 6.42% | 0.048567 | 0.077041 | 0.046391 | 13,574,291.00 |
| May 02 2024 | 0.047652 | 0.002443 | 5.40% | 0.045653 | 0.077303 | 0.042798 | 13,238,383.00 |
| May 01 2024 | 0.045209 | 0.00008 | 0.18% | 0.045633 | 0.076035 | 0.041344 | 1,585,606.00 |
| Apr 30 2024 | 0.045129 | -0.004677 | -9.39% | 0.052361 | 0.075171 | 0.044075 | 1,301,165.00 |
| Apr 29 2024 | 0.049806 | -0.001548 | -3.01% | 0.021567 | 0.080122 | 0.014814 | 3,701,430.00 |
| Apr 28 2024 | 0.051353 | 0.000963 | 1.91% | 0.050802 | 0.081606 | 0.040233 | 2,021,166.00 |
| Apr 27 2024 | 0.05039 | -0.000661 | -1.29% | 0.05207 | 0.0571 | 0.039354 | 2,636,601.00 |
