Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DYPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.289 | -0.01349 | -4.46% | 0.30186 | 0.309 | 0.27035 | 460,553.00 |
| Jun 16 2024 | 0.30249 | 0.00368 | 1.23% | 0.29881 | 0.312 | 0.29298 | 365,847.00 |
| Jun 15 2024 | 0.29881 | 0.0081 | 2.79% | 0.29091 | 0.29945 | 0.2867 | 191,518.00 |
| Jun 14 2024 | 0.29071 | -0.0052 | -1.76% | 0.296 | 0.30004 | 0.28585 | 491,405.00 |
| Jun 13 2024 | 0.29591 | -0.02298 | -7.21% | 0.31889 | 0.319 | 0.29456 | 332,018.00 |
| Jun 12 2024 | 0.31889 | -0.01249 | -3.77% | 0.33197 | 0.34858 | 0.3101 | 827,089.00 |
| Jun 11 2024 | 0.33138 | 0.01687 | 5.36% | 0.31517 | 0.353 | 0.30311 | 940,204.00 |
| Jun 10 2024 | 0.31451 | -0.01347 | -4.11% | 0.32999 | 0.32999 | 0.31377 | 222,277.00 |
| Jun 09 2024 | 0.32798 | -0.00052 | -0.16% | 0.330 | 0.33986 | 0.322 | 421,172.00 |
| Jun 08 2024 | 0.3285 | -0.01039 | -3.07% | 0.33693 | 0.34538 | 0.32268 | 686,728.00 |
| Jun 07 2024 | 0.33889 | -0.01722 | -4.84% | 0.35654 | 0.35801 | 0.31946 | 791,002.00 |
| Jun 06 2024 | 0.35611 | -0.00078 | -0.22% | 0.357 | 0.37201 | 0.35142 | 840,969.00 |
| Jun 05 2024 | 0.35689 | -0.02611 | -6.82% | 0.384 | 0.38938 | 0.35093 | 1,054,821.00 |
| Jun 04 2024 | 0.383 | 0.009 | 2.41% | 0.374 | 0.39529 | 0.37164 | 340,504.00 |
| Jun 03 2024 | 0.374 | -0.00595 | -1.57% | 0.37996 | 0.38955 | 0.33649 | 661,052.00 |
| Jun 02 2024 | 0.37995 | -0.02148 | -5.35% | 0.400 | 0.40008 | 0.36504 | 663,680.00 |
| Jun 01 2024 | 0.40143 | 0.00358 | 0.90% | 0.395 | 0.40257 | 0.38644 | 266,226.00 |
| May 31 2024 | 0.39785 | -0.00379 | -0.94% | 0.40163 | 0.40723 | 0.39355 | 205,355.00 |
| May 30 2024 | 0.40164 | 0.00159 | 0.40% | 0.40119 | 0.420 | 0.39063 | 632,492.00 |
| May 29 2024 | 0.40005 | -0.00295 | -0.73% | 0.405 | 0.408 | 0.38818 | 322,168.00 |
| May 28 2024 | 0.403 | -0.01847 | -4.38% | 0.42142 | 0.42385 | 0.38995 | 597,491.00 |
| May 27 2024 | 0.42147 | 0.00525 | 1.26% | 0.41855 | 0.43454 | 0.392 | 697,187.00 |
| May 26 2024 | 0.41622 | -0.00254 | -0.61% | 0.4179 | 0.43147 | 0.41414 | 381,491.00 |
| May 25 2024 | 0.41876 | 0.00259 | 0.62% | 0.41983 | 0.42099 | 0.4062 | 260,499.00 |
| May 24 2024 | 0.41617 | 0.0043 | 1.04% | 0.41484 | 0.43646 | 0.40707 | 380,540.00 |
| May 23 2024 | 0.41187 | -0.02386 | -5.48% | 0.43432 | 0.45885 | 0.41111 | 577,518.00 |
| May 22 2024 | 0.43573 | -0.01707 | -3.77% | 0.45295 | 0.480 | 0.43318 | 463,990.00 |
| May 21 2024 | 0.4528 | -0.00821 | -1.78% | 0.46465 | 0.46688 | 0.44311 | 241,871.00 |
| May 20 2024 | 0.46101 | 0.01368 | 3.06% | 0.44701 | 0.46799 | 0.43112 | 503,574.00 |
| May 19 2024 | 0.44733 | -0.00513 | -1.13% | 0.45207 | 0.467 | 0.44079 | 342,437.00 |
| May 18 2024 | 0.45246 | 0.01652 | 3.79% | 0.43601 | 0.45738 | 0.435 | 205,990.00 |
| May 17 2024 | 0.43594 | -0.00206 | -0.47% | 0.43466 | 0.448 | 0.42945 | 236,027.00 |
| May 16 2024 | 0.438 | -0.01782 | -3.91% | 0.456 | 0.46299 | 0.420 | 850,690.00 |
| May 15 2024 | 0.45582 | 0.04578 | 11.16% | 0.411 | 0.488 | 0.39501 | 674,503.00 |
| May 14 2024 | 0.41004 | -0.00484 | -1.17% | 0.413 | 0.41499 | 0.40103 | 186,025.00 |
| May 13 2024 | 0.41488 | -0.00909 | -2.14% | 0.42399 | 0.42642 | 0.410 | 268,590.00 |
| May 12 2024 | 0.42397 | -0.03141 | -6.90% | 0.45366 | 0.46195 | 0.40994 | 513,633.00 |
| May 11 2024 | 0.45538 | 0.02255 | 5.21% | 0.43283 | 0.46087 | 0.42535 | 320,458.00 |
| May 10 2024 | 0.43283 | -0.01342 | -3.01% | 0.44583 | 0.44952 | 0.42639 | 238,888.00 |
| May 09 2024 | 0.44625 | 0.01025 | 2.35% | 0.43598 | 0.45899 | 0.43185 | 445,921.00 |
| May 08 2024 | 0.436 | -0.01401 | -3.11% | 0.45298 | 0.462 | 0.43312 | 758,365.00 |
| May 07 2024 | 0.45001 | -0.04019 | -8.20% | 0.48384 | 0.48889 | 0.45001 | 509,231.00 |
| May 06 2024 | 0.4902 | 0.03103 | 6.76% | 0.457 | 0.50127 | 0.450 | 996,997.00 |
| May 05 2024 | 0.45917 | -0.0002 | -0.04% | 0.45941 | 0.495 | 0.44697 | 661,504.00 |
| May 04 2024 | 0.45937 | -0.01787 | -3.74% | 0.47727 | 0.49747 | 0.45273 | 523,611.00 |
| May 03 2024 | 0.47724 | 0.05232 | 12.31% | 0.420 | 0.49572 | 0.41388 | 1,313,685.00 |
| May 02 2024 | 0.42492 | -0.00207 | -0.48% | 0.428 | 0.45096 | 0.39701 | 1,121,464.00 |
| May 01 2024 | 0.42699 | -0.01401 | -3.18% | 0.44099 | 0.441 | 0.38601 | 1,434,667.00 |
| Apr 30 2024 | 0.441 | -0.05499 | -11.09% | 0.49599 | 0.49679 | 0.41701 | 1,205,210.00 |
| Apr 29 2024 | 0.49599 | -0.00598 | -1.19% | 0.502 | 0.516 | 0.47137 | 738,758.00 |
| Apr 28 2024 | 0.50197 | -0.03077 | -5.78% | 0.53001 | 0.53874 | 0.49074 | 508,640.00 |
| Apr 27 2024 | 0.53274 | 0.01274 | 2.45% | 0.51953 | 0.579 | 0.49503 | 1,186,287.00 |
| Apr 26 2024 | 0.520 | 0.00899 | 1.76% | 0.51115 | 0.559 | 0.48015 | 871,488.00 |
| Apr 25 2024 | 0.51101 | 0.00851 | 1.69% | 0.503 | 0.54899 | 0.48339 | 1,432,307.00 |
| Apr 24 2024 | 0.5025 | -0.04548 | -8.30% | 0.544 | 0.55999 | 0.49296 | 1,245,270.00 |
| Apr 23 2024 | 0.54798 | -0.04902 | -8.21% | 0.59599 | 0.60354 | 0.5301 | 1,142,022.00 |
| Apr 22 2024 | 0.597 | -0.045 | -7.01% | 0.64543 | 0.6548 | 0.56501 | 1,922,956.00 |
| Apr 21 2024 | 0.642 | 0.07082 | 12.40% | 0.57312 | 0.68899 | 0.54803 | 3,134,958.00 |
| Apr 20 2024 | 0.57118 | 0.02568 | 4.71% | 0.54551 | 0.5973 | 0.50885 | 1,433,124.00 |
| Apr 19 2024 | 0.5455 | -0.041 | -6.99% | 0.58877 | 0.590 | 0.51229 | 1,299,216.00 |
| Apr 18 2024 | 0.5865 | 0.01532 | 2.68% | 0.56988 | 0.631 | 0.50701 | 1,588,234.00 |
| Apr 17 2024 | 0.57118 | -0.05282 | -8.46% | 0.620 | 0.675 | 0.54721 | 2,379,221.00 |
| Apr 16 2024 | 0.624 | -0.120 | -16.13% | 0.74205 | 0.760 | 0.600 | 7,208,509.00 |
| Apr 15 2024 | 0.744 | 0.21399 | 40.37% | 0.530 | 0.77021 | 0.491 | 11,928,593.00 |
| Apr 14 2024 | 0.53001 | 0.07501 | 16.49% | 0.453 | 0.53283 | 0.41601 | 2,082,241.00 |
| Apr 13 2024 | 0.455 | -0.05387 | -10.59% | 0.50625 | 0.6002 | 0.3827 | 4,000,569.00 |
| Apr 12 2024 | 0.50887 | -0.12883 | -20.20% | 0.62656 | 0.710 | 0.4726 | 10,883,333.00 |
| Apr 11 2024 | 0.6377 | 0.22968 | 56.29% | 0.40933 | 0.74535 | 0.39808 | 17,097,808.00 |
| Apr 10 2024 | 0.40802 | 0.01107 | 2.79% | 0.39721 | 0.41469 | 0.36828 | 1,438,028.00 |
| Apr 09 2024 | 0.39695 | -0.03125 | -7.30% | 0.43574 | 0.44474 | 0.393 | 1,195,809.00 |
| Apr 08 2024 | 0.4282 | 0.02215 | 5.45% | 0.40657 | 0.450 | 0.40408 | 958,601.00 |
| Apr 07 2024 | 0.40605 | -0.02281 | -5.32% | 0.42399 | 0.44907 | 0.39191 | 2,085,147.00 |
| Apr 06 2024 | 0.42886 | -0.0045 | -1.04% | 0.42836 | 0.46179 | 0.392 | 3,292,433.00 |
| Apr 05 2024 | 0.43336 | 0.06447 | 17.48% | 0.37096 | 0.470 | 0.36314 | 3,635,477.00 |
| Apr 04 2024 | 0.36889 | -0.00648 | -1.73% | 0.37591 | 0.40289 | 0.36502 | 1,282,175.00 |
| Apr 03 2024 | 0.37537 | -0.01325 | -3.41% | 0.38677 | 0.414 | 0.373 | 1,189,804.00 |
| Apr 02 2024 | 0.38862 | -0.07851 | -16.81% | 0.4716 | 0.479 | 0.38279 | 2,460,086.00 |
| Apr 01 2024 | 0.46713 | -0.02966 | -5.97% | 0.49874 | 0.50721 | 0.40182 | 7,303,285.00 |
| Mar 31 2024 | 0.49679 | 0.00682 | 1.39% | 0.47707 | 0.620 | 0.41523 | 20,265,846.00 |
| Mar 30 2024 | 0.48997 | 0.13956 | 39.83% | 0.34858 | 0.50201 | 0.32999 | 3,266,771.00 |
| Mar 29 2024 | 0.35041 | 0.00654 | 1.90% | 0.34457 | 0.400 | 0.34257 | 1,749,579.00 |
| Mar 28 2024 | 0.34387 | 0.00852 | 2.54% | 0.33233 | 0.34728 | 0.32633 | 378,448.00 |
| Mar 27 2024 | 0.33535 | -0.00222 | -0.66% | 0.329 | 0.350 | 0.329 | 502,883.00 |
| Mar 26 2024 | 0.33757 | 0.0074 | 2.24% | 0.33204 | 0.37952 | 0.32455 | 1,294,096.00 |
| Mar 25 2024 | 0.33017 | -0.00058 | -0.18% | 0.33139 | 0.34397 | 0.320 | 835,697.00 |
| Mar 24 2024 | 0.33075 | 0.01394 | 4.40% | 0.31696 | 0.37999 | 0.31691 | 1,198,199.00 |
| Mar 23 2024 | 0.31681 | 0.00027 | 0.09% | 0.3165 | 0.32179 | 0.315 | 94,719.00 |
| Mar 22 2024 | 0.31654 | -0.0047 | -1.46% | 0.32088 | 0.32567 | 0.315 | 157,990.00 |
| Mar 21 2024 | 0.32124 | -0.02104 | -6.15% | 0.33736 | 0.36573 | 0.31745 | 661,706.00 |
| Mar 20 2024 | 0.34228 | 0.02946 | 9.42% | 0.30837 | 0.34784 | 0.29777 | 718,481.00 |
