Register for real-time alerts, custom portfolio, and market movers
DNTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.0415 | -0.004 | -8.79% | 0.0455 | 0.0479 | 0.0393 | 31,496,867.00 |
| Jul 24 2024 | 0.0455 | 0.0063 | 16.07% | 0.0387 | 0.0495 | 0.0381 | 13,820,656.00 |
| Jul 23 2024 | 0.0392 | -0.002 | -4.85% | 0.0412 | 0.0417 | 0.0383 | 2,632,326.00 |
| Jul 22 2024 | 0.0412 | -0.0003 | -0.72% | 0.0416 | 0.0423 | 0.0398 | 5,493,165.00 |
| Jul 21 2024 | 0.0415 | -0.0008 | -1.89% | 0.042 | 0.0429 | 0.0411 | 4,998,700.00 |
| Jul 20 2024 | 0.0423 | 0.0017 | 4.19% | 0.0405 | 0.043 | 0.0404 | 3,522,779.00 |
| Jul 19 2024 | 0.0406 | 0.0006 | 1.50% | 0.0403 | 0.0415 | 0.0399 | 1,211,748.00 |
| Jul 18 2024 | 0.040 | -0.0014 | -3.38% | 0.0413 | 0.0416 | 0.0389 | 2,689,412.00 |
| Jul 17 2024 | 0.0414 | -0.0002 | -0.48% | 0.0416 | 0.043 | 0.041 | 3,448,925.00 |
| Jul 16 2024 | 0.0416 | -0.0007 | -1.65% | 0.0426 | 0.0436 | 0.040 | 4,674,307.00 |
| Jul 15 2024 | 0.0423 | 0.0023 | 5.75% | 0.0402 | 0.0424 | 0.0396 | 3,465,882.00 |
| Jul 14 2024 | 0.040 | 0.0006 | 1.52% | 0.0397 | 0.0402 | 0.039 | 3,838,898.00 |
| Jul 13 2024 | 0.0394 | -0.0013 | -3.19% | 0.0411 | 0.0413 | 0.0392 | 3,596,626.00 |
| Jul 12 2024 | 0.0407 | 0.0019 | 4.90% | 0.0387 | 0.0414 | 0.0386 | 2,889,157.00 |
| Jul 11 2024 | 0.0388 | 0.0002 | 0.52% | 0.0386 | 0.041 | 0.0386 | 2,349,233.00 |
| Jul 10 2024 | 0.0386 | 0.0001 | 0.26% | 0.0383 | 0.0436 | 0.038 | 3,511,268.00 |
| Jul 09 2024 | 0.0385 | 0.0001 | 0.26% | 0.0384 | 0.0395 | 0.0372 | 2,593,197.00 |
| Jul 08 2024 | 0.0384 | 0.0011 | 2.95% | 0.0374 | 0.0414 | 0.0368 | 5,465,933.00 |
| Jul 07 2024 | 0.0373 | -0.0019 | -4.85% | 0.0394 | 0.0394 | 0.0371 | 1,998,557.00 |
| Jul 06 2024 | 0.0392 | 0.0021 | 5.66% | 0.0371 | 0.0407 | 0.037 | 2,071,870.00 |
| Jul 05 2024 | 0.0371 | -0.0031 | -7.71% | 0.040 | 0.0403 | 0.0355 | 7,182,210.00 |
| Jul 04 2024 | 0.0402 | -0.0008 | -1.95% | 0.0408 | 0.0412 | 0.040 | 3,235,974.00 |
| Jul 03 2024 | 0.041 | -0.0014 | -3.30% | 0.0424 | 0.0429 | 0.0405 | 3,792,992.00 |
| Jul 02 2024 | 0.0424 | -0.0006 | -1.40% | 0.0432 | 0.0435 | 0.0423 | 2,399,366.00 |
| Jul 01 2024 | 0.043 | -0.002 | -4.44% | 0.0442 | 0.0453 | 0.043 | 3,636,617.00 |
| Jun 30 2024 | 0.045 | 0.0013 | 2.97% | 0.0437 | 0.0456 | 0.043 | 2,237,960.00 |
| Jun 29 2024 | 0.0437 | 0.0003 | 0.69% | 0.0438 | 0.048 | 0.0426 | 6,504,545.00 |
| Jun 28 2024 | 0.0434 | 0.0007 | 1.64% | 0.0425 | 0.0515 | 0.0421 | 16,412,954.00 |
| Jun 27 2024 | 0.0427 | 0.0006 | 1.43% | 0.0421 | 0.0432 | 0.0417 | 2,254,083.00 |
| Jun 26 2024 | 0.0421 | -0.0012 | -2.77% | 0.0433 | 0.0462 | 0.0421 | 4,081,234.00 |
| Jun 25 2024 | 0.0433 | -0.0004 | -0.92% | 0.0437 | 0.045 | 0.0424 | 1,850,087.00 |
| Jun 24 2024 | 0.0437 | -0.0004 | -0.91% | 0.0444 | 0.0444 | 0.0411 | 4,682,634.00 |
| Jun 23 2024 | 0.0441 | -0.0034 | -7.16% | 0.0471 | 0.0479 | 0.0436 | 2,136,644.00 |
| Jun 22 2024 | 0.0475 | 0.0008 | 1.71% | 0.0463 | 0.0538 | 0.043 | 13,757,791.00 |
| Jun 21 2024 | 0.0467 | 0.0047 | 11.19% | 0.0422 | 0.057 | 0.0414 | 15,653,399.00 |
| Jun 20 2024 | 0.042 | -0.0011 | -2.55% | 0.044 | 0.0452 | 0.0414 | 2,016,841.00 |
| Jun 19 2024 | 0.0431 | 0.0014 | 3.36% | 0.0419 | 0.0439 | 0.0414 | 2,945,047.00 |
| Jun 18 2024 | 0.0417 | -0.0052 | -11.09% | 0.0471 | 0.0474 | 0.0403 | 7,460,459.00 |
| Jun 17 2024 | 0.0469 | -0.0032 | -6.39% | 0.0499 | 0.0529 | 0.0463 | 6,253,506.00 |
| Jun 16 2024 | 0.0501 | 0.004 | 8.68% | 0.0461 | 0.057 | 0.0459 | 14,563,225.00 |
| Jun 15 2024 | 0.0461 | 0.0011 | 2.44% | 0.045 | 0.0468 | 0.0447 | 1,878,457.00 |
| Jun 14 2024 | 0.045 | -0.0037 | -7.60% | 0.0483 | 0.0491 | 0.044 | 3,416,716.00 |
| Jun 13 2024 | 0.0487 | -0.0007 | -1.42% | 0.0491 | 0.0732 | 0.0482 | 1,119,202.00 |
| Jun 12 2024 | 0.0494 | -0.0003 | -0.60% | 0.0499 | 0.0509 | 0.0484 | 3,280,113.00 |
| Jun 11 2024 | 0.0497 | -0.0032 | -6.05% | 0.0525 | 0.0534 | 0.0474 | 5,344,811.00 |
| Jun 10 2024 | 0.0529 | -0.0022 | -3.99% | 0.0547 | 0.0603 | 0.0502 | 12,132,003.00 |
| Jun 09 2024 | 0.0551 | 0.0028 | 5.35% | 0.0522 | 0.0617 | 0.0518 | 10,434,269.00 |
| Jun 08 2024 | 0.0523 | -0.0018 | -3.33% | 0.0542 | 0.0542 | 0.0522 | 3,244,833.00 |
| Jun 07 2024 | 0.0541 | -0.0036 | -6.24% | 0.0577 | 0.0584 | 0.0541 | 4,423,030.00 |
| Jun 06 2024 | 0.0577 | -0.0002 | -0.35% | 0.0579 | 0.0581 | 0.0576 | 1,503,546.00 |
| Jun 05 2024 | 0.0579 | -0.0001 | -0.17% | 0.0583 | 0.0592 | 0.0576 | 4,812,195.00 |
| Jun 04 2024 | 0.058 | 0.0002 | 0.35% | 0.058 | 0.0584 | 0.057 | 2,463,778.00 |
| Jun 03 2024 | 0.0578 | -0.0002 | -0.34% | 0.058 | 0.0585 | 0.0574 | 3,258,060.00 |
| Jun 02 2024 | 0.058 | -0.0005 | -0.85% | 0.0584 | 0.0589 | 0.0577 | 1,618,805.00 |
| Jun 01 2024 | 0.0585 | 0.0008 | 1.39% | 0.0574 | 0.0589 | 0.0572 | 1,829,605.00 |
| May 31 2024 | 0.0577 | -0.0002 | -0.35% | 0.058 | 0.0583 | 0.0572 | 1,453,589.00 |
| May 30 2024 | 0.0579 | -0.0004 | -0.69% | 0.0586 | 0.0588 | 0.0578 | 1,367,369.00 |
| May 29 2024 | 0.0583 | -0.001 | -1.69% | 0.0595 | 0.0602 | 0.0582 | 3,234,804.00 |
| May 28 2024 | 0.0593 | -0.0011 | -1.82% | 0.0606 | 0.0606 | 0.0584 | 2,843,381.00 |
| May 27 2024 | 0.0604 | 0.001 | 1.68% | 0.0592 | 0.0613 | 0.0592 | 4,086,606.00 |
| May 26 2024 | 0.0594 | -0.0011 | -1.82% | 0.061 | 0.0614 | 0.0591 | 1,714,557.00 |
| May 25 2024 | 0.0605 | 0.0018 | 3.07% | 0.0586 | 0.0615 | 0.0586 | 6,370,264.00 |
| May 24 2024 | 0.0587 | -0.0002 | -0.34% | 0.059 | 0.0596 | 0.0575 | 3,192,289.00 |
| May 23 2024 | 0.0589 | -0.003 | -4.85% | 0.0618 | 0.0631 | 0.0575 | 7,109,921.00 |
| May 22 2024 | 0.0619 | 0.0019 | 3.17% | 0.060 | 0.0688 | 0.0591 | 19,775,993.00 |
| May 21 2024 | 0.060 | 0.0006 | 1.01% | 0.0594 | 0.0606 | 0.0588 | 4,046,213.00 |
| May 20 2024 | 0.0594 | 0.003 | 5.32% | 0.0564 | 0.0594 | 0.0561 | 2,177,848.00 |
| May 19 2024 | 0.0564 | -0.0018 | -3.09% | 0.058 | 0.0584 | 0.0563 | 1,295,857.00 |
| May 18 2024 | 0.0582 | -0.0005 | -0.85% | 0.0587 | 0.0591 | 0.0576 | 1,976,345.00 |
| May 17 2024 | 0.0587 | 0.0002 | 0.34% | 0.0584 | 0.0598 | 0.0575 | 2,472,612.00 |
| May 16 2024 | 0.0585 | 0.00 | 0.00% | 0.0587 | 0.0617 | 0.0571 | 5,641,970.00 |
| May 15 2024 | 0.0585 | 0.0015 | 2.63% | 0.0568 | 0.0585 | 0.0561 | 2,798,076.00 |
| May 14 2024 | 0.057 | -0.001 | -1.72% | 0.0577 | 0.058 | 0.0561 | 1,672,116.00 |
| May 13 2024 | 0.058 | -0.0021 | -3.49% | 0.0578 | 0.0606 | 0.0573 | 5,725,406.00 |
| May 12 2024 | 0.0601 | 0.0017 | 2.91% | 0.0578 | 0.0647 | 0.0578 | 10,173,712.00 |
| May 11 2024 | 0.0584 | 0.0006 | 1.04% | 0.0578 | 0.0586 | 0.0572 | 1,552,638.00 |
| May 10 2024 | 0.0578 | -0.003 | -4.93% | 0.0607 | 0.0618 | 0.0563 | 4,964,324.00 |
| May 09 2024 | 0.0608 | 0.001 | 1.67% | 0.0599 | 0.0611 | 0.0598 | 1,966,055.00 |
| May 08 2024 | 0.0598 | 0.00 | 0.00% | 0.0601 | 0.0628 | 0.0598 | 3,842,496.00 |
| May 07 2024 | 0.0598 | -0.0007 | -1.16% | 0.0604 | 0.0616 | 0.0598 | 3,513,346.00 |
| May 06 2024 | 0.0605 | -0.0017 | -2.73% | 0.0629 | 0.064 | 0.0599 | 5,424,819.00 |
| May 05 2024 | 0.0622 | -0.001 | -1.58% | 0.0629 | 0.0634 | 0.0612 | 3,081,425.00 |
| May 04 2024 | 0.0632 | -0.0005 | -0.78% | 0.0635 | 0.0663 | 0.0617 | 7,017,117.00 |
| May 03 2024 | 0.0637 | 0.004 | 6.70% | 0.0593 | 0.0649 | 0.0591 | 10,131,459.00 |
| May 02 2024 | 0.0597 | 0.0036 | 6.42% | 0.056 | 0.065 | 0.055 | 17,748,040.00 |
| May 01 2024 | 0.0561 | 0.00 | 0.00% | 0.056 | 0.058 | 0.0509 | 8,077,053.00 |
| Apr 30 2024 | 0.0561 | -0.0052 | -8.48% | 0.0613 | 0.0627 | 0.054 | 9,166,885.00 |
| Apr 29 2024 | 0.0613 | -0.0013 | -2.08% | 0.0609 | 0.0631 | 0.060 | 31,528,649.00 |
| Apr 28 2024 | 0.0626 | -0.0003 | -0.48% | 0.0629 | 0.0647 | 0.0621 | 2,171,100.00 |
| Apr 27 2024 | 0.0629 | -0.0026 | -3.97% | 0.0661 | 0.0662 | 0.0614 | 3,086,330.00 |
