Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DNTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.0415 | -0.0049 | -10.56% | 0.0455 | 0.0479 | 0.0393 | 31,425,361.00 |
| Jul 24 2024 | 0.0464 | 0.0077 | 19.90% | 0.0389 | 0.0495 | 0.0381 | 14,280,065.00 |
| Jul 23 2024 | 0.0387 | -0.0025 | -6.07% | 0.0412 | 0.0417 | 0.0383 | 2,634,209.00 |
| Jul 22 2024 | 0.0412 | -0.0007 | -1.67% | 0.0416 | 0.0423 | 0.0398 | 2,343,455.00 |
| Jul 21 2024 | 0.0419 | -0.0001 | -0.24% | 0.0423 | 0.0429 | 0.0411 | 5,517,068.00 |
| Jul 20 2024 | 0.042 | 0.0015 | 3.70% | 0.0405 | 0.043 | 0.0404 | 3,522,880.00 |
| Jul 19 2024 | 0.0405 | 0.0005 | 1.25% | 0.0403 | 0.0415 | 0.0399 | 1,225,108.00 |
| 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 | 3,451,059.00 |
| Jul 16 2024 | 0.0416 | -0.001 | -2.35% | 0.0426 | 0.0436 | 0.040 | 4,680,172.00 |
| Jul 15 2024 | 0.0426 | 0.0026 | 6.50% | 0.0402 | 0.0426 | 0.0396 | 4,036,662.00 |
| Jul 14 2024 | 0.040 | 0.0006 | 1.52% | 0.0396 | 0.0402 | 0.039 | 3,838,898.00 |
| Jul 13 2024 | 0.0394 | -0.0014 | -3.43% | 0.0411 | 0.0413 | 0.0392 | 3,596,924.00 |
| Jul 12 2024 | 0.0408 | 0.0021 | 5.43% | 0.0389 | 0.0414 | 0.0386 | 2,973,380.00 |
| Jul 11 2024 | 0.0387 | 0.0001 | 0.26% | 0.0388 | 0.041 | 0.0386 | 2,352,640.00 |
| 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% | 0.0383 | 0.0395 | 0.0372 | 2,593,197.00 |
| Jul 08 2024 | 0.0384 | 0.0011 | 2.95% | 0.0374 | 0.0414 | 0.0368 | 6,842,696.00 |
| Jul 07 2024 | 0.0373 | -0.0021 | -5.33% | 0.0394 | 0.0394 | 0.0371 | 1,999,291.00 |
| Jul 06 2024 | 0.0394 | 0.0023 | 6.20% | 0.0373 | 0.0407 | 0.037 | 2,078,179.00 |
| Jul 05 2024 | 0.0371 | -0.0029 | -7.25% | 0.040 | 0.0403 | 0.0355 | 7,182,210.00 |
| Jul 04 2024 | 0.040 | -0.001 | -2.44% | 0.0409 | 0.0412 | 0.040 | 3,273,696.00 |
| Jul 03 2024 | 0.041 | -0.0014 | -3.30% | 0.0425 | 0.0429 | 0.0405 | 3,792,992.00 |
| Jul 02 2024 | 0.0424 | -0.0011 | -2.53% | 0.0432 | 0.0435 | 0.0423 | 2,399,366.00 |
| Jul 01 2024 | 0.0435 | -0.0015 | -3.33% | 0.0449 | 0.0453 | 0.043 | 2,676,147.00 |
| Jun 30 2024 | 0.045 | 0.0013 | 2.97% | 0.0435 | 0.0456 | 0.043 | 2,237,960.00 |
| Jun 29 2024 | 0.0437 | 0.0003 | 0.69% | 0.0438 | 0.048 | 0.0426 | 6,502,367.00 |
| Jun 28 2024 | 0.0434 | 0.0005 | 1.17% | 0.0426 | 0.0515 | 0.0421 | 16,412,954.00 |
| Jun 27 2024 | 0.0429 | 0.0008 | 1.90% | 0.0423 | 0.0432 | 0.0417 | 2,254,106.00 |
| Jun 26 2024 | 0.0421 | -0.0012 | -2.77% | 0.0433 | 0.0462 | 0.0421 | 2,972,832.00 |
| Jun 25 2024 | 0.0433 | -0.0004 | -0.92% | 0.0437 | 0.045 | 0.0424 | 1,851,218.00 |
| Jun 24 2024 | 0.0437 | -0.0007 | -1.58% | 0.0442 | 0.0443 | 0.0411 | 4,687,176.00 |
| Jun 23 2024 | 0.0444 | -0.0029 | -6.13% | 0.0471 | 0.0479 | 0.0436 | 2,136,863.00 |
| Jun 22 2024 | 0.0473 | 0.0006 | 1.28% | 0.0463 | 0.0538 | 0.043 | 13,758,947.00 |
| Jun 21 2024 | 0.0467 | 0.0045 | 10.66% | 0.042 | 0.057 | 0.0414 | 15,658,299.00 |
| Jun 20 2024 | 0.0422 | -0.0019 | -4.31% | 0.044 | 0.0452 | 0.0414 | 2,016,868.00 |
| Jun 19 2024 | 0.0441 | 0.0022 | 5.25% | 0.0419 | 0.0452 | 0.0414 | 3,202,026.00 |
| Jun 18 2024 | 0.0419 | -0.0052 | -11.04% | 0.0472 | 0.0474 | 0.0403 | 7,462,758.00 |
| Jun 17 2024 | 0.0471 | -0.0029 | -5.80% | 0.0499 | 0.0529 | 0.0463 | 5,284,043.00 |
| Jun 16 2024 | 0.050 | 0.0039 | 8.46% | 0.0463 | 0.057 | 0.0459 | 14,632,650.00 |
| Jun 15 2024 | 0.0461 | 0.0011 | 2.44% | 0.0452 | 0.0468 | 0.0447 | 1,878,457.00 |
| Jun 14 2024 | 0.045 | -0.0033 | -6.83% | 0.0481 | 0.0491 | 0.044 | 3,417,595.00 |
| Jun 13 2024 | 0.0483 | -0.001 | -2.03% | 0.0491 | 0.0505 | 0.0482 | 1,211,984.00 |
| Jun 12 2024 | 0.0493 | -0.0004 | -0.80% | 0.0498 | 0.0509 | 0.0484 | 3,396,202.00 |
| Jun 11 2024 | 0.0497 | -0.0029 | -5.51% | 0.0525 | 0.0534 | 0.0474 | 5,347,016.00 |
| Jun 10 2024 | 0.0526 | -0.0023 | -4.19% | 0.0547 | 0.0603 | 0.0502 | 8,365,258.00 |
| Jun 09 2024 | 0.0549 | 0.0027 | 5.17% | 0.0524 | 0.0617 | 0.0518 | 10,437,056.00 |
| Jun 08 2024 | 0.0522 | -0.0019 | -3.51% | 0.0541 | 0.0542 | 0.0522 | 3,246,056.00 |
| Jun 07 2024 | 0.0541 | -0.0036 | -6.24% | 0.0576 | 0.0584 | 0.054 | 4,425,952.00 |
| 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% | 0.058 | 0.0592 | 0.0576 | 4,192,482.00 |
| Jun 04 2024 | 0.058 | -0.0001 | -0.17% | 0.058 | 0.0584 | 0.057 | 2,466,482.00 |
| Jun 03 2024 | 0.0581 | 0.0001 | 0.17% | 0.0582 | 0.0585 | 0.0574 | 3,259,737.00 |
| Jun 02 2024 | 0.058 | -0.0004 | -0.68% | 0.0584 | 0.0589 | 0.0577 | 1,618,806.00 |
| Jun 01 2024 | 0.0584 | 0.001 | 1.74% | 0.0577 | 0.0589 | 0.0572 | 1,849,761.00 |
| May 31 2024 | 0.0574 | -0.0005 | -0.86% | 0.058 | 0.0583 | 0.0572 | 1,457,565.00 |
| May 30 2024 | 0.0579 | -0.0004 | -0.69% | 0.0586 | 0.0588 | 0.0578 | 1,367,369.00 |
| May 29 2024 | 0.0583 | -0.0012 | -2.02% | 0.0595 | 0.0602 | 0.0582 | 3,234,804.00 |
| May 28 2024 | 0.0595 | -0.0011 | -1.82% | 0.0605 | 0.0606 | 0.0584 | 3,058,056.00 |
| May 27 2024 | 0.0606 | 0.0009 | 1.51% | 0.0592 | 0.0613 | 0.0592 | 4,205,301.00 |
| May 26 2024 | 0.0597 | -0.0011 | -1.81% | 0.061 | 0.0614 | 0.0591 | 1,723,085.00 |
| May 25 2024 | 0.0608 | 0.0022 | 3.75% | 0.0589 | 0.0615 | 0.0587 | 6,444,361.00 |
| May 24 2024 | 0.0586 | -0.0004 | -0.68% | 0.0591 | 0.0596 | 0.0575 | 3,206,503.00 |
| May 23 2024 | 0.059 | -0.0028 | -4.53% | 0.0621 | 0.0631 | 0.0575 | 7,118,958.00 |
| May 22 2024 | 0.0618 | 0.0018 | 3.00% | 0.060 | 0.0688 | 0.0591 | 19,837,511.00 |
| May 21 2024 | 0.060 | 0.0005 | 0.84% | 0.0594 | 0.0606 | 0.0588 | 4,050,992.00 |
| May 20 2024 | 0.0595 | 0.0029 | 5.12% | 0.0564 | 0.0595 | 0.0561 | 2,514,444.00 |
| May 19 2024 | 0.0566 | -0.0016 | -2.75% | 0.058 | 0.0584 | 0.0563 | 1,296,666.00 |
| 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 | 2,475,465.00 |
| May 16 2024 | 0.0585 | 0.00 | 0.00% | 0.059 | 0.0617 | 0.0571 | 5,641,970.00 |
| May 15 2024 | 0.0585 | 0.0017 | 2.99% | 0.057 | 0.0585 | 0.0561 | 2,798,076.00 |
| May 14 2024 | 0.0568 | -0.0008 | -1.39% | 0.0577 | 0.058 | 0.0561 | 1,676,945.00 |
| May 13 2024 | 0.0576 | -0.0032 | -5.26% | 0.0601 | 0.0606 | 0.0573 | 4,179,178.00 |
| May 12 2024 | 0.0608 | 0.003 | 5.19% | 0.0581 | 0.0647 | 0.0579 | 10,201,339.00 |
| May 11 2024 | 0.0578 | 0.00 | 0.00% | 0.0578 | 0.0586 | 0.0572 | 1,564,598.00 |
| May 10 2024 | 0.0578 | -0.0029 | -4.78% | 0.0608 | 0.0618 | 0.0563 | 4,964,324.00 |
| May 09 2024 | 0.0607 | 0.0009 | 1.51% | 0.0599 | 0.0611 | 0.0598 | 1,966,088.00 |
| May 08 2024 | 0.0598 | -0.0003 | -0.50% | 0.0599 | 0.0628 | 0.0598 | 3,842,496.00 |
| May 07 2024 | 0.0601 | -0.0004 | -0.66% | 0.0604 | 0.0616 | 0.0598 | 3,513,854.00 |
| May 06 2024 | 0.0605 | -0.002 | -3.20% | 0.0629 | 0.064 | 0.0599 | 4,399,037.00 |
| May 05 2024 | 0.0625 | -0.0004 | -0.64% | 0.0629 | 0.0634 | 0.0612 | 3,084,483.00 |
| May 04 2024 | 0.0629 | -0.0006 | -0.94% | 0.0635 | 0.0663 | 0.0617 | 7,023,684.00 |
| May 03 2024 | 0.0635 | 0.0042 | 7.08% | 0.0596 | 0.0649 | 0.0591 | 10,134,390.00 |
| May 02 2024 | 0.0593 | 0.0032 | 5.70% | 0.056 | 0.065 | 0.055 | 17,784,534.00 |
| May 01 2024 | 0.0561 | 0.0001 | 0.18% | 0.0558 | 0.058 | 0.0509 | 8,077,053.00 |
| Apr 30 2024 | 0.056 | -0.0053 | -8.65% | 0.0613 | 0.0627 | 0.054 | 9,167,081.00 |
| Apr 29 2024 | 0.0613 | -0.0011 | -1.76% | 0.0624 | 0.0631 | 0.060 | 4,446,310.00 |
| Apr 28 2024 | 0.0624 | -0.0005 | -0.79% | 0.0632 | 0.0647 | 0.0621 | 2,231,390.00 |
| Apr 27 2024 | 0.0629 | -0.0026 | -3.97% | 0.0657 | 0.0662 | 0.0614 | 3,086,745.00 |
