Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DARETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000041 | -0.00000200 | -4.72% | 0.000043 | 0.000043 | 0.000041 | 52,801.00 |
| Jun 13 2024 | 0.000042 | -0.00000100 | -2.28% | 0.000044 | 0.000044 | 0.000042 | 53,266.00 |
| Jun 12 2024 | 0.000044 | 0.00000080 | 1.86% | 0.000043 | 0.000044 | 0.000043 | 53,024.00 |
| Jun 11 2024 | 0.000043 | -0.00000020 | -0.46% | 0.000043 | 0.000045 | 0.000043 | 61,182.00 |
| Jun 10 2024 | 0.000043 | -0.00000100 | -2.24% | 0.000045 | 0.000045 | 0.000043 | 53,657.00 |
| Jun 09 2024 | 0.000045 | 0.00000090 | 2.06% | 0.000044 | 0.000045 | 0.000043 | 46,918.00 |
| Jun 08 2024 | 0.000044 | -0.00000200 | -4.36% | 0.000046 | 0.000047 | 0.000043 | 44,088.00 |
| Jun 07 2024 | 0.000046 | -0.00000500 | -9.92% | 0.00005 | 0.000051 | 0.000042 | 42,224.00 |
| Jun 06 2024 | 0.00005 | -0.00000070 | -1.37% | 0.000051 | 0.000052 | 0.00005 | 22,564.00 |
| Jun 05 2024 | 0.000051 | -0.00000100 | -1.91% | 0.000052 | 0.000055 | 0.000051 | 28,758.00 |
| Jun 04 2024 | 0.000052 | -0.00000080 | -1.51% | 0.000053 | 0.000053 | 0.000051 | 13,974.00 |
| Jun 03 2024 | 0.000053 | 0.00000800 | 17.82% | 0.000045 | 0.000059 | 0.000045 | 43,098.00 |
| Jun 02 2024 | 0.000045 | -0.00000200 | -4.26% | 0.000047 | 0.000048 | 0.000045 | 48,380.00 |
| Jun 01 2024 | 0.000047 | -0.00000100 | -2.08% | 0.000048 | 0.000049 | 0.000047 | 43,854.00 |
| May 31 2024 | 0.000048 | 0.00000300 | 6.61% | 0.000045 | 0.000049 | 0.000045 | 39,572.00 |
| May 30 2024 | 0.000045 | -0.00000020 | -0.44% | 0.000046 | 0.000047 | 0.000045 | 51,242.00 |
| May 29 2024 | 0.000046 | -0.00000020 | -0.44% | 0.000046 | 0.000048 | 0.000046 | 39,481.00 |
| May 28 2024 | 0.000046 | -0.00000200 | -4.16% | 0.000049 | 0.000051 | 0.000045 | 46,845.00 |
| May 27 2024 | 0.000048 | 0.00000600 | 14.39% | 0.000042 | 0.000049 | 0.000041 | 49,319.00 |
| May 26 2024 | 0.000042 | -0.00000200 | -4.60% | 0.000044 | 0.000044 | 0.000041 | 49,439.00 |
| May 25 2024 | 0.000044 | 0.00000100 | 2.38% | 0.000043 | 0.000047 | 0.000043 | 60,467.00 |
| May 24 2024 | 0.000042 | 0.00000200 | 5.05% | 0.00004 | 0.000043 | 0.000039 | 51,462.00 |
| May 23 2024 | 0.00004 | -0.00000090 | -2.22% | 0.000041 | 0.000041 | 0.000038 | 51,477.00 |
| May 22 2024 | 0.000041 | -0.00000030 | -0.74% | 0.000041 | 0.000041 | 0.00004 | 51,502.00 |
| May 21 2024 | 0.000041 | -0.00000200 | -4.69% | 0.000043 | 0.000044 | 0.000041 | 51,159.00 |
| May 20 2024 | 0.000043 | -0.00000300 | -6.61% | 0.000045 | 0.000047 | 0.000043 | 61,779.00 |
| May 19 2024 | 0.000045 | -0.00000200 | -4.26% | 0.000047 | 0.000047 | 0.000045 | 61,524.00 |
| May 18 2024 | 0.000047 | -0.00000100 | -2.08% | 0.000048 | 0.000048 | 0.000046 | 56,397.00 |
| May 17 2024 | 0.000048 | -0.00000070 | -1.44% | 0.000049 | 0.000049 | 0.000047 | 58,757.00 |
| May 16 2024 | 0.000049 | 0.00000040 | 0.83% | 0.000048 | 0.000049 | 0.000047 | 53,417.00 |
| May 15 2024 | 0.000048 | 0.00000200 | 4.35% | 0.000046 | 0.000049 | 0.000046 | 55,112.00 |
| May 14 2024 | 0.000046 | -0.00000080 | -1.71% | 0.000047 | 0.000047 | 0.000046 | 58,673.00 |
| May 13 2024 | 0.000047 | -0.00000090 | -1.89% | 0.000048 | 0.000048 | 0.000046 | 53,995.00 |
| May 12 2024 | 0.000048 | -0.00000100 | -2.04% | 0.000049 | 0.000049 | 0.000048 | 60,074.00 |
| May 11 2024 | 0.000049 | -0.00000100 | -2.00% | 0.00005 | 0.000051 | 0.000049 | 43,749.00 |
| May 10 2024 | 0.00005 | 0.00000020 | 0.40% | 0.00005 | 0.000051 | 0.000049 | 50,647.00 |
| May 09 2024 | 0.00005 | 0.00000070 | 1.43% | 0.000049 | 0.00005 | 0.000048 | 52,428.00 |
| May 08 2024 | 0.000049 | 0.00000040 | 0.82% | 0.000049 | 0.00005 | 0.000047 | 56,604.00 |
| May 07 2024 | 0.000049 | -0.00000020 | -0.41% | 0.000049 | 0.00005 | 0.000048 | 60,804.00 |
| May 06 2024 | 0.000049 | -0.00000050 | -1.01% | 0.000049 | 0.00005 | 0.000049 | 48,035.00 |
| May 05 2024 | 0.000049 | 0.00000100 | 2.08% | 0.000048 | 0.00005 | 0.000047 | 54,170.00 |
| May 04 2024 | 0.000048 | -0.00000020 | -0.41% | 0.000048 | 0.000049 | 0.000048 | 58,490.00 |
| May 03 2024 | 0.000048 | 0.00000060 | 1.26% | 0.000048 | 0.000049 | 0.000047 | 60,247.00 |
| May 02 2024 | 0.000048 | 0.00000100 | 2.15% | 0.000047 | 0.000048 | 0.000046 | 58,571.00 |
| May 01 2024 | 0.000047 | 0.00000100 | 2.22% | 0.000045 | 0.000047 | 0.000045 | 61,601.00 |
| Apr 30 2024 | 0.000045 | -0.00000100 | -2.17% | 0.000046 | 0.000047 | 0.000044 | 58,994.00 |
| Apr 29 2024 | 0.000046 | -0.00000100 | -2.10% | 0.000048 | 0.000048 | 0.000046 | 51,582.00 |
| Apr 28 2024 | 0.000048 | -0.00000200 | -4.02% | 0.00005 | 0.00005 | 0.000048 | 52,987.00 |
| Apr 27 2024 | 0.00005 | -0.00000090 | -1.78% | 0.000051 | 0.000051 | 0.000049 | 44,448.00 |
| Apr 26 2024 | 0.000051 | -0.00000100 | -1.94% | 0.000052 | 0.000052 | 0.00005 | 35,598.00 |
| Apr 25 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000053 | 0.00005 | 32,289.00 |
| Apr 24 2024 | 0.000052 | -0.00000300 | -5.52% | 0.000054 | 0.000055 | 0.000051 | 38,508.00 |
| Apr 23 2024 | 0.000054 | 0.00000070 | 1.31% | 0.000054 | 0.000055 | 0.000053 | 33,064.00 |
| Apr 22 2024 | 0.000054 | 0.00000100 | 1.91% | 0.000052 | 0.000054 | 0.000052 | 34,403.00 |
| Apr 21 2024 | 0.000052 | -0.00000090 | -1.69% | 0.000053 | 0.000053 | 0.000051 | 36,250.00 |
| Apr 20 2024 | 0.000053 | 0.00000300 | 5.92% | 0.000051 | 0.000054 | 0.000051 | 36,925.00 |
| Apr 19 2024 | 0.000051 | 0.00000060 | 1.20% | 0.00005 | 0.000052 | 0.000049 | 45,099.00 |
| Apr 18 2024 | 0.00005 | -0.00000040 | -0.79% | 0.000051 | 0.000073 | 0.000049 | 57,192.00 |
| Apr 17 2024 | 0.000051 | 0.00000200 | 4.08% | 0.000049 | 0.000051 | 0.000048 | 48,979.00 |
| Apr 16 2024 | 0.000049 | 0.00000100 | 2.10% | 0.000048 | 0.00005 | 0.000047 | 54,685.00 |
| Apr 15 2024 | 0.000048 | -0.00000100 | -2.04% | 0.000049 | 0.00005 | 0.000047 | 51,906.00 |
| Apr 14 2024 | 0.000049 | 0.00000090 | 1.88% | 0.000048 | 0.00005 | 0.000047 | 57,152.00 |
| Apr 13 2024 | 0.000048 | -0.00000600 | -11.13% | 0.000054 | 0.000055 | 0.000044 | 57,558.00 |
| Apr 12 2024 | 0.000054 | -0.000011 | -17.05% | 0.000065 | 0.000065 | 0.000054 | 49,750.00 |
| Apr 11 2024 | 0.000065 | -0.00000040 | -0.62% | 0.000065 | 0.000065 | 0.000063 | 43,660.00 |
| Apr 10 2024 | 0.000065 | -0.00000200 | -2.99% | 0.000067 | 0.000067 | 0.000064 | 42,680.00 |
| Apr 09 2024 | 0.000067 | -0.00000060 | -0.89% | 0.000067 | 0.00007 | 0.000066 | 37,834.00 |
| Apr 08 2024 | 0.000067 | 0.00000200 | 3.04% | 0.000066 | 0.00007 | 0.000064 | 31,086.00 |
| Apr 07 2024 | 0.000066 | -0.00000010 | -0.15% | 0.000066 | 0.000068 | 0.000066 | 29,916.00 |
| Apr 06 2024 | 0.000066 | -0.00000010 | -0.15% | 0.000066 | 0.000067 | 0.000066 | 24,906.00 |
| Apr 05 2024 | 0.000066 | -0.00000100 | -1.49% | 0.000067 | 0.000068 | 0.000064 | 34,164.00 |
| Apr 04 2024 | 0.000067 | 0.00000200 | 3.09% | 0.000065 | 0.000068 | 0.000064 | 20,705.00 |
| Apr 03 2024 | 0.000065 | -0.00000300 | -4.45% | 0.000067 | 0.000067 | 0.000064 | 34,781.00 |
| Apr 02 2024 | 0.000067 | -0.00000070 | -1.03% | 0.000068 | 0.000071 | 0.000065 | 41,405.00 |
| Apr 01 2024 | 0.000068 | -0.00000300 | -4.24% | 0.000071 | 0.000073 | 0.000068 | 37,963.00 |
| Mar 31 2024 | 0.000071 | -0.00000080 | -1.12% | 0.000072 | 0.000072 | 0.00007 | 37,069.00 |
| Mar 30 2024 | 0.000072 | -0.00000600 | -7.72% | 0.000077 | 0.000077 | 0.000071 | 37,660.00 |
| Mar 29 2024 | 0.000078 | 0.00000500 | 6.91% | 0.000072 | 0.000078 | 0.000072 | 44,076.00 |
| Mar 28 2024 | 0.000072 | -0.00000080 | -1.09% | 0.000073 | 0.000074 | 0.000071 | 54,329.00 |
| Mar 27 2024 | 0.000073 | -0.00000020 | -0.27% | 0.000073 | 0.000075 | 0.000072 | 59,528.00 |
| Mar 26 2024 | 0.000073 | 0.00000500 | 7.27% | 0.000069 | 0.000076 | 0.000069 | 57,414.00 |
| Mar 25 2024 | 0.000069 | -0.00000020 | -0.29% | 0.000069 | 0.000071 | 0.000067 | 58,808.00 |
| Mar 24 2024 | 0.000069 | -0.00000100 | -1.42% | 0.00007 | 0.000071 | 0.000067 | 65,529.00 |
| Mar 23 2024 | 0.00007 | 0.00000600 | 9.26% | 0.000065 | 0.000073 | 0.000065 | 66,171.00 |
| Mar 22 2024 | 0.000065 | 0.00000100 | 1.57% | 0.000063 | 0.000066 | 0.000063 | 64,472.00 |
| Mar 21 2024 | 0.000064 | 0.00000080 | 1.28% | 0.000063 | 0.000065 | 0.000062 | 66,915.00 |
| Mar 20 2024 | 0.000063 | 0.00000200 | 3.31% | 0.000062 | 0.000064 | 0.00006 | 71,353.00 |
| Mar 19 2024 | 0.00006 | -0.00000100 | -1.62% | 0.000062 | 0.000063 | 0.000057 | 73,682.00 |
| Mar 18 2024 | 0.000062 | -0.00000400 | -6.12% | 0.000065 | 0.000067 | 0.000061 | 71,004.00 |
| Mar 17 2024 | 0.000065 | 0.00000080 | 1.24% | 0.000065 | 0.000066 | 0.000062 | 64,340.00 |
| Mar 16 2024 | 0.000065 | -0.00000300 | -4.41% | 0.000068 | 0.000072 | 0.000063 | 63,355.00 |
