Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DVIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000604 | -0.00000031 | -4.88% | 0.00000635 | 0.00000635 | 0.00000604 | 0.00 |
| Jun 06 2024 | 0.00000635 | 0.00 | 0.00% | 0.00000635 | 0.00000635 | 0.00000635 | 0.00 |
| Jun 05 2024 | 0.00000635 | -0.00000017 | -2.61% | 0.00000635 | 0.00000635 | 0.00000635 | 0.00 |
| Jun 04 2024 | 0.00000652 | -0.00000017 | -2.54% | 0.00000669 | 0.00000669 | 0.00000652 | 0.00 |
| Jun 03 2024 | 0.00000669 | 0.00000016 | 2.45% | 0.00000653 | 0.00000669 | 0.00000653 | 0.00 |
| Jun 02 2024 | 0.00000653 | -0.00000022 | -3.26% | 0.00000675 | 0.00000675 | 0.00000628 | 1.00 |
| Jun 01 2024 | 0.00000675 | -0.00000041 | -5.73% | 0.00000716 | 0.00000716 | 0.00000675 | 0.00 |
| May 31 2024 | 0.00000716 | -0.00000003 | -0.42% | 0.00000719 | 0.00000757 | 0.00000715 | 2.00 |
| May 30 2024 | 0.00000719 | 0.00000027 | 3.90% | 0.00000692 | 0.00000842 | 0.00000688 | 7.00 |
| May 29 2024 | 0.00000692 | 0.00000067 | 10.72% | 0.00000625 | 0.00000692 | 0.00000625 | 1.00 |
| May 28 2024 | 0.00000625 | 0.00000025 | 4.17% | 0.00000626 | 0.00000673 | 0.00000625 | 2.00 |
| May 27 2024 | 0.00000600 | 0.00000058 | 10.70% | 0.00000524 | 0.00000615 | 0.00000524 | 2.00 |
| May 26 2024 | 0.00000542 | -0.00000013 | -2.34% | 0.00000555 | 0.00000556 | 0.00000542 | 0.00 |
| May 25 2024 | 0.00000555 | 0.00 | 0.00% | 0.00000555 | 0.00000555 | 0.00000555 | 0.00 |
| May 24 2024 | 0.00000555 | 0.00000002 | 0.36% | 0.00000553 | 0.00000583 | 0.00000550 | 2.00 |
| May 23 2024 | 0.00000553 | -0.00000045 | -7.53% | 0.00000598 | 0.00000598 | 0.00000553 | 0.00 |
| May 22 2024 | 0.00000598 | 0.00 | 0.00% | 0.00000598 | 0.00000598 | 0.00000598 | 0.00 |
| May 21 2024 | 0.00000598 | -0.00000057 | -8.70% | 0.00000655 | 0.00000655 | 0.00000598 | 1.00 |
| May 20 2024 | 0.00000655 | -0.00000055 | -7.75% | 0.00000690 | 0.00000690 | 0.00000655 | 0.00 |
| May 19 2024 | 0.00000710 | 0.00 | 0.00% | 0.00000710 | 0.00000710 | 0.00000710 | 0.00 |
| May 18 2024 | 0.00000710 | -0.00000017 | -2.34% | 0.00000727 | 0.00000727 | 0.00000710 | 0.00 |
| May 17 2024 | 0.00000727 | -0.00000005 | -0.68% | 0.00000732 | 0.00000732 | 0.00000727 | 0.00 |
| May 16 2024 | 0.00000732 | 0.00 | 0.00% | 0.00000732 | 0.00000732 | 0.00000732 | 0.00 |
| May 15 2024 | 0.00000732 | 0.00000014 | 1.95% | 0.00000718 | 0.00000732 | 0.00000718 | 0.00 |
| May 14 2024 | 0.00000718 | -0.00000004 | -0.55% | 0.00000722 | 0.00000784 | 0.00000718 | 3.00 |
| May 13 2024 | 0.00000722 | -0.00000030 | -3.99% | 0.00000733 | 0.00000733 | 0.00000722 | 0.00 |
| May 12 2024 | 0.00000752 | 0.00 | 0.00% | 0.00000752 | 0.00000752 | 0.00000752 | 0.00 |
| May 11 2024 | 0.00000752 | 0.00000010 | 1.35% | 0.00000742 | 0.00000752 | 0.00000742 | 0.00 |
| May 10 2024 | 0.00000742 | 0.00 | 0.00% | 0.00000742 | 0.00000742 | 0.00000742 | 0.00 |
| May 09 2024 | 0.00000742 | 0.00000004 | 0.54% | 0.00000738 | 0.00000766 | 0.00000738 | 1.00 |
| May 08 2024 | 0.00000738 | 0.00000019 | 2.64% | 0.00000719 | 0.00000776 | 0.00000719 | 1.00 |
| May 07 2024 | 0.00000719 | 0.00 | 0.00% | 0.00000719 | 0.00000719 | 0.00000719 | 0.00 |
| May 06 2024 | 0.00000719 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 05 2024 | 0.00000719 | 0.00 | 0.00% | 0.00000719 | 0.00000719 | 0.00000719 | 0.00 |
| May 04 2024 | 0.00000719 | 0.00 | 0.00% | 0.00000719 | 0.00000719 | 0.00000719 | 0.00 |
| May 03 2024 | 0.00000719 | 0.00000031 | 4.51% | 0.00000688 | 0.00000719 | 0.00000688 | 0.00 |
| May 02 2024 | 0.00000688 | 0.00 | 0.00% | 0.00000688 | 0.00000688 | 0.00000688 | 0.00 |
| May 01 2024 | 0.00000688 | -0.00000004 | -0.58% | 0.00000692 | 0.00000718 | 0.00000688 | 0.00 |
| Apr 30 2024 | 0.00000692 | 0.00 | 0.00% | 0.00000692 | 0.00000692 | 0.00000692 | 0.00 |
| Apr 29 2024 | 0.00000692 | -0.00000034 | -4.68% | 0.00000706 | 0.00000706 | 0.00000692 | 0.00 |
| Apr 28 2024 | 0.00000726 | 0.00 | 0.00% | 0.00000726 | 0.00000726 | 0.00000726 | 0.00 |
| Apr 27 2024 | 0.00000726 | -0.00000080 | -9.93% | 0.00000806 | 0.00000806 | 0.00000726 | 1.00 |
| Apr 26 2024 | 0.00000806 | -0.00000014 | -1.71% | 0.00000820 | 0.00000820 | 0.00000806 | 0.00 |
| Apr 25 2024 | 0.00000820 | 0.00 | 0.00% | 0.00000820 | 0.00000820 | 0.00000820 | 0.00 |
| Apr 24 2024 | 0.00000820 | -0.00000054 | -6.18% | 0.00000874 | 0.00000874 | 0.00000820 | 0.00 |
| Apr 23 2024 | 0.00000874 | -0.00000019 | -2.13% | 0.00000893 | 0.00000938 | 0.00000874 | 1.00 |
| Apr 22 2024 | 0.00000893 | 0.00000070 | 8.51% | 0.00000834 | 0.00000893 | 0.00000834 | 1.00 |
| Apr 21 2024 | 0.00000823 | -0.00000008 | -0.96% | 0.00000831 | 0.00000831 | 0.00000806 | 0.00 |
| Apr 20 2024 | 0.00000831 | 0.00000052 | 6.68% | 0.00000779 | 0.00000841 | 0.00000779 | 1.00 |
| Apr 19 2024 | 0.00000779 | 0.00000025 | 3.32% | 0.00000754 | 0.00000797 | 0.00000754 | 1.00 |
| Apr 18 2024 | 0.00000754 | -0.00000002 | -0.26% | 0.00000756 | 0.00000756 | 0.00000719 | 0.00 |
| Apr 17 2024 | 0.00000756 | -0.00000015 | -1.95% | 0.00000771 | 0.00000771 | 0.00000756 | 0.00 |
| Apr 16 2024 | 0.00000771 | 0.00000036 | 4.90% | 0.00000735 | 0.00000771 | 0.00000735 | 0.00 |
| Apr 15 2024 | 0.00000735 | -0.00000023 | -3.03% | 0.00000766 | 0.00000766 | 0.00000735 | 0.00 |
| Apr 14 2024 | 0.00000758 | -0.00000032 | -4.05% | 0.00000790 | 0.00000790 | 0.00000750 | 0.00 |
| Apr 13 2024 | 0.00000790 | 0.00000002 | 0.25% | 0.00000788 | 0.00000790 | 0.00000780 | 0.00 |
| Apr 12 2024 | 0.00000788 | -0.00000200 | -20.24% | 0.00000988 | 0.00000988 | 0.00000788 | 2.00 |
| Apr 11 2024 | 0.00000988 | -0.00000001 | -0.10% | 0.00000989 | 0.00000989 | 0.00000921 | 2.00 |
| Apr 10 2024 | 0.00000989 | -0.00000045 | -4.35% | 0.00001 | 0.00001 | 0.00000989 | 0.00 |
| Apr 09 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.00001 | 0.00001 | 0.00 |
| Apr 08 2024 | 0.00001 | -0.00000039 | -3.63% | 0.00001 | 0.00001 | 0.00001 | 0.00 |
| Apr 07 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| Apr 06 2024 | 0.000011 | -0.00000031 | -2.81% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| Apr 05 2024 | 0.000011 | 0.00000047 | 4.45% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| Apr 04 2024 | 0.000011 | -0.00000043 | -3.91% | 0.000011 | 0.000011 | 0.00001 | 1.00 |
| Apr 03 2024 | 0.000011 | -0.00000046 | -4.01% | 0.000011 | 0.000011 | 0.000011 | 2.00 |
| Apr 02 2024 | 0.000011 | -0.00000013 | -1.12% | 0.000012 | 0.000012 | 0.000011 | 0.00 |
| Apr 01 2024 | 0.000012 | -0.00000073 | -5.93% | 0.000012 | 0.000013 | 0.000011 | 4.00 |
| Mar 31 2024 | 0.000012 | -0.00000100 | -7.27% | 0.000014 | 0.000014 | 0.000012 | 3.00 |
| Mar 30 2024 | 0.000014 | 0.00000200 | 16.54% | 0.000012 | 0.000014 | 0.000012 | 4.00 |
| Mar 29 2024 | 0.000012 | 0.00000003 | 0.25% | 0.000012 | 0.000012 | 0.000012 | 1.00 |
| Mar 28 2024 | 0.000012 | -0.00000033 | -2.66% | 0.000012 | 0.000012 | 0.000012 | 1.00 |
| Mar 27 2024 | 0.000012 | 0.00000078 | 6.72% | 0.000012 | 0.000016 | 0.000012 | 13.00 |
| Mar 26 2024 | 0.000012 | -0.00000083 | -6.67% | 0.000012 | 0.000012 | 0.000012 | 2.00 |
| Mar 25 2024 | 0.000012 | 0.00000200 | 18.74% | 0.000011 | 0.000013 | 0.000011 | 3.00 |
| Mar 24 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| Mar 23 2024 | 0.000011 | 0.00000069 | 6.91% | 0.00000998 | 0.000011 | 0.00000987 | 2.00 |
| Mar 22 2024 | 0.00000998 | 0.00000044 | 4.61% | 0.00000954 | 0.00000998 | 0.00000954 | 0.00 |
| Mar 21 2024 | 0.00000954 | 0.00 | 0.00% | 0.00000954 | 0.00000954 | 0.00000954 | 0.00 |
| Mar 20 2024 | 0.00000954 | 0.00 | 0.00% | 0.00000954 | 0.00000954 | 0.00000954 | 0.00 |
| Mar 19 2024 | 0.00000954 | -0.00000100 | -9.27% | 0.000011 | 0.000011 | 0.00000900 | 1.00 |
| Mar 18 2024 | 0.000011 | -0.00000017 | -1.55% | 0.000011 | 0.000011 | 0.00001 | 0.00 |
| Mar 17 2024 | 0.000011 | -0.00000023 | -2.06% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| Mar 16 2024 | 0.000011 | -0.00000019 | -1.67% | 0.000011 | 0.000012 | 0.000011 | 2.00 |
| Mar 15 2024 | 0.000011 | 0.00000019 | 1.70% | 0.000011 | 0.000011 | 0.00000998 | 4.00 |
| Mar 14 2024 | 0.000011 | -0.00000039 | -3.37% | 0.000011 | 0.000012 | 0.00001 | 7.00 |
| Mar 13 2024 | 0.000012 | -0.00000041 | -3.42% | 0.000012 | 0.000012 | 0.000011 | 3.00 |
| Mar 12 2024 | 0.000012 | 0.00000001 | 0.08% | 0.000012 | 0.000012 | 0.000011 | 12.00 |
| Mar 11 2024 | 0.000012 | 0.00000300 | 34.76% | 0.00000879 | 0.000012 | 0.00000879 | 18.00 |
| Mar 10 2024 | 0.00000863 | 0.00000200 | 28.41% | 0.00000704 | 0.00000940 | 0.00000704 | 15.00 |
| Mar 09 2024 | 0.00000704 | 0.00000200 | 36.97% | 0.00000541 | 0.00000728 | 0.00000538 | 4.00 |
