DARUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.19867 | -0.00132 | -0.66% | 0.20126 | 0.20137 | 0.19156 | 1,500,316.00 |
Jun 03 2024 | 0.19999 | 0.0296 | 17.37% | 0.1696 | 0.22363 | 0.16915 | 2,873,265.00 |
Jun 02 2024 | 0.17039 | -0.00888 | -4.95% | 0.18015 | 0.18327 | 0.16912 | 412,214.00 |
Jun 01 2024 | 0.17927 | -0.00081 | -0.45% | 0.1802 | 0.18652 | 0.17686 | 560,223.00 |
May 31 2024 | 0.18008 | 0.01038 | 6.12% | 0.17064 | 0.18338 | 0.16759 | 715,139.00 |
May 30 2024 | 0.1697 | -0.00215 | -1.25% | 0.1738 | 0.17831 | 0.16724 | 405,693.00 |
May 29 2024 | 0.17185 | -0.00464 | -2.63% | 0.17628 | 0.18197 | 0.17138 | 628,720.00 |
May 28 2024 | 0.17649 | -0.01084 | -5.79% | 0.1917 | 0.19806 | 0.17167 | 1,892,500.00 |
May 27 2024 | 0.18733 | 0.02823 | 17.74% | 0.15894 | 0.1895 | 0.15728 | 859,209.00 |
May 26 2024 | 0.1591 | -0.00433 | -2.65% | 0.16376 | 0.1644 | 0.15728 | 301,260.00 |
May 25 2024 | 0.16343 | 0.00509 | 3.21% | 0.15622 | 0.17512 | 0.15597 | 1,153,006.00 |
May 24 2024 | 0.15834 | 0.00905 | 6.06% | 0.14883 | 0.16019 | 0.14403 | 631,248.00 |
May 23 2024 | 0.14929 | -0.00185 | -1.22% | 0.1532 | 0.15563 | 0.14052 | 367,138.00 |
May 22 2024 | 0.15114 | -0.00367 | -2.37% | 0.15456 | 0.15579 | 0.14869 | 307,173.00 |
May 21 2024 | 0.15481 | -0.0017 | -1.09% | 0.15529 | 0.16107 | 0.15425 | 468,233.00 |
May 20 2024 | 0.15651 | 0.01739 | 12.50% | 0.13988 | 0.15703 | 0.13633 | 400,741.00 |
May 19 2024 | 0.13912 | -0.00734 | -5.01% | 0.14625 | 0.14816 | 0.13849 | 157,121.00 |
May 18 2024 | 0.14646 | -0.00146 | -0.99% | 0.14742 | 0.1492 | 0.14372 | 162,961.00 |
May 17 2024 | 0.14792 | 0.00474 | 3.31% | 0.14225 | 0.14971 | 0.14185 | 173,094.00 |
May 16 2024 | 0.14318 | -0.00235 | -1.61% | 0.14543 | 0.1475 | 0.13768 | 336,993.00 |
May 15 2024 | 0.14553 | 0.013 | 9.81% | 0.13274 | 0.14634 | 0.13204 | 380,500.00 |
May 14 2024 | 0.13253 | -0.00524 | -3.80% | 0.13873 | 0.13899 | 0.13218 | 337,521.00 |
May 13 2024 | 0.13777 | -0.00197 | -1.41% | 0.13965 | 0.14298 | 0.1309 | 361,701.00 |
May 12 2024 | 0.13974 | -0.00247 | -1.74% | 0.14336 | 0.14453 | 0.13868 | 297,845.00 |
May 11 2024 | 0.14221 | -0.00351 | -2.41% | 0.14449 | 0.14903 | 0.14191 | 305,329.00 |
May 10 2024 | 0.14572 | -0.00575 | -3.80% | 0.14973 | 0.15578 | 0.14236 | 472,790.00 |
May 09 2024 | 0.15147 | 0.00535 | 3.66% | 0.14645 | 0.15275 | 0.14154 | 308,387.00 |
May 08 2024 | 0.14612 | -0.00118 | -0.80% | 0.14708 | 0.15258 | 0.14192 | 376,384.00 |
May 07 2024 | 0.1473 | -0.0022 | -1.47% | 0.15114 | 0.15354 | 0.14607 | 347,325.00 |
May 06 2024 | 0.1495 | -0.00559 | -3.60% | 0.15418 | 0.15882 | 0.14875 | 412,173.00 |
May 05 2024 | 0.15509 | 0.00545 | 3.64% | 0.15044 | 0.1599 | 0.1469 | 369,844.00 |
May 04 2024 | 0.14964 | 0.00016 | 0.11% | 0.14979 | 0.1526 | 0.14816 | 320,583.00 |
May 03 2024 | 0.14948 | 0.00705 | 4.95% | 0.14351 | 0.15189 | 0.13905 | 358,225.00 |
May 02 2024 | 0.14243 | 0.0039 | 2.82% | 0.13699 | 0.14398 | 0.13378 | 425,604.00 |
May 01 2024 | 0.13853 | 0.00228 | 1.67% | 0.13597 | 0.14037 | 0.12758 | 524,150.00 |
Apr 30 2024 | 0.13625 | -0.01191 | -8.04% | 0.14934 | 0.14962 | 0.13078 | 639,631.00 |
Apr 29 2024 | 0.14816 | -0.00669 | -4.32% | 0.15524 | 0.1565 | 0.14544 | 810,450.00 |
Apr 28 2024 | 0.15485 | -0.00659 | -4.08% | 0.16219 | 0.1644 | 0.15473 | 393,980.00 |
Apr 27 2024 | 0.16144 | 0.00305 | 1.93% | 0.15811 | 0.16612 | 0.15055 | 440,583.00 |
Apr 26 2024 | 0.15839 | -0.00515 | -3.15% | 0.16448 | 0.16458 | 0.15657 | 328,601.00 |
Apr 25 2024 | 0.16354 | 0.00138 | 0.85% | 0.16158 | 0.16669 | 0.15725 | 275,158.00 |
Apr 24 2024 | 0.16216 | -0.01172 | -6.74% | 0.17359 | 0.1791 | 0.15984 | 497,711.00 |
Apr 23 2024 | 0.17388 | 0.00273 | 1.60% | 0.17175 | 0.17744 | 0.16728 | 469,092.00 |
Apr 22 2024 | 0.17115 | 0.00645 | 3.92% | 0.165 | 0.17281 | 0.1641 | 332,003.00 |
Apr 21 2024 | 0.1647 | -0.00351 | -2.09% | 0.16743 | 0.16986 | 0.15957 | 260,975.00 |
Apr 20 2024 | 0.16821 | 0.01243 | 7.98% | 0.15343 | 0.16893 | 0.15234 | 363,477.00 |
Apr 19 2024 | 0.15578 | 0.00262 | 1.71% | 0.15313 | 0.1599 | 0.14129 | 544,917.00 |
Apr 18 2024 | 0.15316 | 0.00248 | 1.65% | 0.15067 | 0.15642 | 0.14605 | 667,195.00 |
Apr 17 2024 | 0.15068 | -0.00002 | -0.01% | 0.15102 | 0.15475 | 0.14198 | 674,753.00 |
Apr 16 2024 | 0.1507 | 0.00324 | 2.20% | 0.14794 | 0.1528 | 0.13987 | 529,557.00 |
Apr 15 2024 | 0.14746 | -0.00622 | -4.05% | 0.15569 | 0.16303 | 0.14191 | 652,381.00 |
Apr 14 2024 | 0.15368 | 0.00753 | 5.15% | 0.14622 | 0.15584 | 0.13652 | 1,020,255.00 |
Apr 13 2024 | 0.14615 | -0.02881 | -16.47% | 0.1764 | 0.18155 | 0.12768 | 1,278,439.00 |
Apr 12 2024 | 0.17496 | -0.0512 | -22.64% | 0.22801 | 0.2325 | 0.16686 | 619,830.00 |
Apr 11 2024 | 0.22616 | -0.00388 | -1.69% | 0.2322 | 0.23298 | 0.22261 | 299,676.00 |
Apr 10 2024 | 0.23004 | -0.00534 | -2.27% | 0.23693 | 0.23805 | 0.22294 | 356,950.00 |
Apr 09 2024 | 0.23538 | -0.01401 | -5.62% | 0.25107 | 0.25146 | 0.23333 | 550,813.00 |
Apr 08 2024 | 0.24939 | 0.02174 | 9.55% | 0.22522 | 0.25587 | 0.22251 | 917,838.00 |
Apr 07 2024 | 0.22765 | 0.00596 | 2.69% | 0.22311 | 0.23466 | 0.22081 | 451,546.00 |
Apr 06 2024 | 0.22169 | 0.00252 | 1.15% | 0.2187 | 0.2246 | 0.21775 | 326,932.00 |
Apr 05 2024 | 0.21917 | -0.00439 | -1.96% | 0.22179 | 0.22521 | 0.20726 | 453,356.00 |
Apr 04 2024 | 0.22356 | 0.00806 | 3.74% | 0.21478 | 0.23276 | 0.2099 | 503,544.00 |
Apr 03 2024 | 0.2155 | -0.00431 | -1.96% | 0.22247 | 0.22412 | 0.20917 | 673,746.00 |
Apr 02 2024 | 0.21981 | -0.0198 | -8.26% | 0.23892 | 0.23992 | 0.21453 | 750,315.00 |
Apr 01 2024 | 0.23961 | -0.01823 | -7.07% | 0.25486 | 0.26434 | 0.23216 | 494,027.00 |
Mar 31 2024 | 0.25784 | 0.00539 | 2.14% | 0.25261 | 0.26104 | 0.24996 | 323,380.00 |
Mar 30 2024 | 0.25245 | -0.01943 | -7.15% | 0.27288 | 0.2741 | 0.24996 | 607,683.00 |
Mar 29 2024 | 0.27188 | 0.01393 | 5.40% | 0.25887 | 0.2741 | 0.25348 | 769,350.00 |
Mar 28 2024 | 0.25795 | 0.00061 | 0.24% | 0.26001 | 0.26739 | 0.24976 | 800,414.00 |
Mar 27 2024 | 0.25734 | -0.00595 | -2.26% | 0.26405 | 0.27002 | 0.25109 | 670,929.00 |
Mar 26 2024 | 0.26329 | 0.0168 | 6.82% | 0.24859 | 0.27509 | 0.24639 | 1,431,632.00 |
Mar 25 2024 | 0.24649 | 0.00811 | 3.40% | 0.23781 | 0.25737 | 0.23369 | 781,506.00 |
Mar 24 2024 | 0.23838 | 0.00412 | 1.76% | 0.23564 | 0.24121 | 0.22349 | 859,988.00 |
Mar 23 2024 | 0.23426 | 0.01784 | 8.24% | 0.21348 | 0.24922 | 0.21272 | 1,057,835.00 |
Mar 22 2024 | 0.21642 | -0.00617 | -2.77% | 0.22184 | 0.22933 | 0.20879 | 676,704.00 |
Mar 21 2024 | 0.22259 | 0.00174 | 0.79% | 0.22081 | 0.2279 | 0.21656 | 427,985.00 |
Mar 20 2024 | 0.22085 | 0.02504 | 12.79% | 0.19253 | 0.22144 | 0.18714 | 679,334.00 |
Mar 19 2024 | 0.19581 | -0.02273 | -10.40% | 0.21906 | 0.22124 | 0.1882 | 799,971.00 |
Mar 18 2024 | 0.21854 | -0.02052 | -8.58% | 0.23925 | 0.24284 | 0.21366 | 472,680.00 |
Mar 17 2024 | 0.23906 | 0.01052 | 4.60% | 0.22611 | 0.24161 | 0.21459 | 461,064.00 |
Mar 16 2024 | 0.22854 | -0.02631 | -10.32% | 0.25102 | 0.26913 | 0.22175 | 847,030.00 |
Mar 15 2024 | 0.25485 | -0.01379 | -5.13% | 0.26804 | 0.2723 | 0.2287 | 774,340.00 |
Mar 14 2024 | 0.26864 | -0.01363 | -4.83% | 0.28174 | 0.28606 | 0.25217 | 805,425.00 |
Mar 13 2024 | 0.28227 | 0.0096 | 3.52% | 0.27194 | 0.29891 | 0.27043 | 813,432.00 |
Mar 12 2024 | 0.27267 | 0.00699 | 2.63% | 0.26607 | 0.27486 | 0.24671 | 978,747.00 |
Mar 11 2024 | 0.26568 | 0.00914 | 3.56% | 0.25758 | 0.26983 | 0.2418 | 1,122,965.00 |
Mar 10 2024 | 0.25654 | 0.01535 | 6.36% | 0.24172 | 0.29422 | 0.2356 | 1,915,790.00 |
Mar 09 2024 | 0.24119 | 0.02103 | 9.55% | 0.21973 | 0.25789 | 0.21924 | 1,331,028.00 |
Mar 08 2024 | 0.22016 | -0.00883 | -3.86% | 0.23026 | 0.23297 | 0.20784 | 1,051,027.00 |
Mar 07 2024 | 0.22899 | 0.02626 | 12.95% | 0.20066 | 0.23351 | 0.19678 | 1,148,200.00 |