Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.21347 | 0.01617 | 8.20% | 0.19729 | 0.21761 | 0.19386 | 590,778.00 |
| Jul 17 2024 | 0.1973 | 0.0372 | 23.24% | 0.16053 | 0.22211 | 0.16053 | 493,840.00 |
| Jul 16 2024 | 0.1601 | -0.00997 | -5.86% | 0.16842 | 0.17689 | 0.15905 | 857,001.00 |
| Jul 15 2024 | 0.17007 | 0.00714 | 4.38% | 0.16456 | 0.17848 | 0.15353 | 2,363,605.00 |
| Jul 14 2024 | 0.16293 | 0.04547 | 38.71% | 0.11749 | 0.17024 | 0.11749 | 377,909.00 |
| Jul 13 2024 | 0.11746 | 0.00066 | 0.57% | 0.11727 | 0.11832 | 0.11523 | 79,441.00 |
| Jul 12 2024 | 0.1168 | 0.00244 | 2.13% | 0.11445 | 0.11751 | 0.11163 | 130,147.00 |
| Jul 11 2024 | 0.11436 | -0.00064 | -0.56% | 0.11512 | 0.11998 | 0.11409 | 105,259.00 |
| Jul 10 2024 | 0.115 | -0.00017 | -0.15% | 0.11487 | 0.11799 | 0.11317 | 142,380.00 |
| Jul 09 2024 | 0.11517 | 0.00389 | 3.50% | 0.11118 | 0.11607 | 0.11087 | 141,608.00 |
| Jul 08 2024 | 0.11128 | 0.00461 | 4.32% | 0.10755 | 0.1211 | 0.10338 | 210,600.00 |
| Jul 07 2024 | 0.10667 | -0.00728 | -6.39% | 0.11395 | 0.11471 | 0.10667 | 118,766.00 |
| Jul 06 2024 | 0.11395 | 0.01041 | 10.05% | 0.10363 | 0.11562 | 0.10246 | 137,039.00 |
| Jul 05 2024 | 0.10354 | -0.005 | -4.61% | 0.10667 | 0.10679 | 0.0918 | 281,476.00 |
| Jul 04 2024 | 0.10854 | -0.00985 | -8.32% | 0.11848 | 0.11972 | 0.10824 | 154,747.00 |
| Jul 03 2024 | 0.11839 | -0.0046 | -3.74% | 0.12401 | 0.1253 | 0.11727 | 118,102.00 |
| Jul 02 2024 | 0.12299 | -0.00176 | -1.41% | 0.12456 | 0.12557 | 0.12016 | 96,298.00 |
| Jul 01 2024 | 0.12475 | -0.00058 | -0.46% | 0.12555 | 0.12875 | 0.1232 | 150,691.00 |
| Jun 30 2024 | 0.12533 | 0.00757 | 6.43% | 0.11785 | 0.1263 | 0.11645 | 136,538.00 |
| Jun 29 2024 | 0.11776 | -0.00349 | -2.88% | 0.12116 | 0.12305 | 0.1173 | 185,822.00 |
| Jun 28 2024 | 0.12125 | -0.00436 | -3.47% | 0.12575 | 0.12656 | 0.12115 | 107,048.00 |
| Jun 27 2024 | 0.12561 | 0.00429 | 3.54% | 0.12073 | 0.12641 | 0.11832 | 71,931.00 |
| Jun 26 2024 | 0.12132 | -0.00267 | -2.15% | 0.12403 | 0.12654 | 0.11972 | 105,077.00 |
| Jun 25 2024 | 0.12399 | 0.00342 | 2.84% | 0.12035 | 0.12624 | 0.12023 | 133,639.00 |
| Jun 24 2024 | 0.12057 | 0.00389 | 3.33% | 0.1168 | 0.12067 | 0.11111 | 189,733.00 |
| Jun 23 2024 | 0.11668 | -0.00464 | -3.82% | 0.12114 | 0.12416 | 0.11596 | 117,969.00 |
| Jun 22 2024 | 0.12132 | -0.00104 | -0.85% | 0.12239 | 0.12324 | 0.11924 | 103,029.00 |
| Jun 21 2024 | 0.12236 | -0.00091 | -0.74% | 0.1233 | 0.12562 | 0.1206 | 226,153.00 |
| Jun 20 2024 | 0.12327 | -0.00389 | -3.06% | 0.12773 | 0.12964 | 0.12176 | 98,584.00 |
| Jun 19 2024 | 0.12716 | 0.00869 | 7.34% | 0.11887 | 0.12858 | 0.11754 | 197,805.00 |
| Jun 18 2024 | 0.11847 | -0.01059 | -8.21% | 0.12878 | 0.1293 | 0.1123 | 386,151.00 |
| Jun 17 2024 | 0.12906 | -0.0128 | -9.02% | 0.1421 | 0.14394 | 0.12639 | 145,632.00 |
| Jun 16 2024 | 0.14186 | 0.00014 | 0.10% | 0.14171 | 0.14297 | 0.13902 | 82,955.00 |
| Jun 15 2024 | 0.14172 | -0.00007 | -0.05% | 0.14186 | 0.14445 | 0.14072 | 87,395.00 |
| Jun 14 2024 | 0.14179 | -0.00573 | -3.88% | 0.14748 | 0.15146 | 0.13787 | 287,998.00 |
| Jun 13 2024 | 0.14752 | -0.00848 | -5.44% | 0.15583 | 0.15651 | 0.14583 | 140,084.00 |
| Jun 12 2024 | 0.156 | 0.00598 | 3.99% | 0.15057 | 0.16176 | 0.14743 | 235,140.00 |
| Jun 11 2024 | 0.15002 | -0.00861 | -5.43% | 0.15881 | 0.15942 | 0.14849 | 286,783.00 |
| Jun 10 2024 | 0.15863 | -0.00696 | -4.20% | 0.16533 | 0.16657 | 0.15832 | 136,341.00 |
| Jun 09 2024 | 0.16559 | 0.00483 | 3.00% | 0.16047 | 0.16741 | 0.1594 | 153,913.00 |
| Jun 08 2024 | 0.16076 | -0.00865 | -5.11% | 0.16958 | 0.17389 | 0.15956 | 134,144.00 |
| Jun 07 2024 | 0.16941 | -0.02241 | -11.68% | 0.19208 | 0.19291 | 0.15463 | 214,295.00 |
| Jun 06 2024 | 0.19182 | -0.00543 | -2.75% | 0.19671 | 0.19842 | 0.1899 | 171,859.00 |
| Jun 05 2024 | 0.19725 | -0.00194 | -0.97% | 0.19934 | 0.20941 | 0.19641 | 188,916.00 |
| Jun 04 2024 | 0.19919 | -0.00068 | -0.34% | 0.19971 | 0.20033 | 0.19213 | 243,473.00 |
| Jun 03 2024 | 0.19987 | 0.02941 | 17.25% | 0.17041 | 0.22406 | 0.1703 | 1,272,948.00 |
| Jun 02 2024 | 0.17046 | -0.00871 | -4.86% | 0.17938 | 0.18339 | 0.16919 | 137,617.00 |
| Jun 01 2024 | 0.17917 | -0.001 | -0.56% | 0.17941 | 0.18649 | 0.17692 | 166,516.00 |
| May 31 2024 | 0.18017 | 0.01047 | 6.17% | 0.16988 | 0.18334 | 0.16778 | 246,646.00 |
| May 30 2024 | 0.1697 | -0.00199 | -1.16% | 0.17183 | 0.17816 | 0.16758 | 141,898.00 |
| May 29 2024 | 0.17169 | -0.0048 | -2.72% | 0.17686 | 0.18151 | 0.17141 | 129,691.00 |
| May 28 2024 | 0.17649 | -0.01061 | -5.67% | 0.19456 | 0.19791 | 0.17162 | 546,360.00 |
| May 27 2024 | 0.1871 | 0.02801 | 17.61% | 0.15908 | 0.19072 | 0.15908 | 232,420.00 |
| May 26 2024 | 0.15909 | -0.00439 | -2.69% | 0.16331 | 0.16389 | 0.1577 | 184,344.00 |
| May 25 2024 | 0.16348 | 0.00639 | 4.07% | 0.15855 | 0.17836 | 0.15855 | 522,152.00 |
| May 24 2024 | 0.15709 | 0.00807 | 5.42% | 0.14908 | 0.15987 | 0.14397 | 222,319.00 |
| May 23 2024 | 0.14902 | -0.00199 | -1.32% | 0.15124 | 0.1556 | 0.14059 | 152,208.00 |
| May 22 2024 | 0.15101 | -0.004 | -2.58% | 0.1545 | 0.15524 | 0.14895 | 137,424.00 |
| May 21 2024 | 0.15501 | -0.00159 | -1.02% | 0.15685 | 0.16061 | 0.15417 | 116,099.00 |
| May 20 2024 | 0.1566 | 0.0176 | 12.66% | 0.13938 | 0.15706 | 0.13682 | 125,724.00 |
| May 19 2024 | 0.139 | -0.0073 | -4.99% | 0.14645 | 0.14816 | 0.13862 | 93,023.00 |
| May 18 2024 | 0.1463 | -0.00178 | -1.20% | 0.14779 | 0.14912 | 0.14415 | 97,524.00 |
| May 17 2024 | 0.14808 | 0.00479 | 3.34% | 0.14308 | 0.14958 | 0.14182 | 98,470.00 |
| May 16 2024 | 0.14329 | -0.00207 | -1.42% | 0.1455 | 0.14753 | 0.13783 | 102,683.00 |
| May 15 2024 | 0.14536 | 0.01308 | 9.89% | 0.13263 | 0.14594 | 0.13203 | 126,849.00 |
| May 14 2024 | 0.13228 | -0.0056 | -4.06% | 0.13786 | 0.13868 | 0.13224 | 144,149.00 |
| May 13 2024 | 0.13788 | -0.00188 | -1.35% | 0.13979 | 0.14288 | 0.13112 | 128,731.00 |
| May 12 2024 | 0.13976 | -0.00258 | -1.81% | 0.14232 | 0.14442 | 0.13876 | 100,343.00 |
| May 11 2024 | 0.14234 | -0.00328 | -2.25% | 0.1456 | 0.14893 | 0.14194 | 129,582.00 |
| May 10 2024 | 0.14562 | -0.00578 | -3.82% | 0.15123 | 0.15555 | 0.1425 | 221,043.00 |
| May 09 2024 | 0.1514 | 0.00541 | 3.71% | 0.14579 | 0.15245 | 0.14189 | 99,042.00 |
| May 08 2024 | 0.14599 | -0.00063 | -0.43% | 0.14611 | 0.15245 | 0.14194 | 126,225.00 |
| May 07 2024 | 0.14662 | -0.00316 | -2.11% | 0.15014 | 0.1534 | 0.14612 | 91,886.00 |
| May 06 2024 | 0.14978 | -0.00502 | -3.24% | 0.15492 | 0.15873 | 0.1489 | 111,080.00 |
| May 05 2024 | 0.1548 | 0.00511 | 3.41% | 0.14985 | 0.15983 | 0.14681 | 149,503.00 |
| May 04 2024 | 0.14969 | 0.00028 | 0.19% | 0.14932 | 0.15247 | 0.14805 | 360,875.00 |
| May 03 2024 | 0.14941 | 0.00712 | 5.00% | 0.14223 | 0.15168 | 0.13917 | 143,505.00 |
| May 02 2024 | 0.14229 | 0.00381 | 2.75% | 0.13815 | 0.14388 | 0.13403 | 141,994.00 |
| May 01 2024 | 0.13848 | 0.00235 | 1.73% | 0.13604 | 0.14019 | 0.12747 | 290,959.00 |
| Apr 30 2024 | 0.13613 | -0.01257 | -8.45% | 0.14762 | 0.14936 | 0.13097 | 146,085.00 |
| Apr 29 2024 | 0.1487 | -0.00663 | -4.27% | 0.15533 | 0.15615 | 0.14511 | 214,848.00 |
| Apr 28 2024 | 0.15533 | -0.00606 | -3.75% | 0.16144 | 0.16438 | 0.15506 | 149,272.00 |
| Apr 27 2024 | 0.16139 | 0.0031 | 1.96% | 0.15828 | 0.16637 | 0.15128 | 212,466.00 |
| Apr 26 2024 | 0.15829 | -0.00488 | -2.99% | 0.16336 | 0.16466 | 0.15708 | 141,774.00 |
| Apr 25 2024 | 0.16317 | 0.00108 | 0.67% | 0.1622 | 0.16663 | 0.15761 | 92,156.00 |
| Apr 24 2024 | 0.16209 | -0.0117 | -6.73% | 0.17391 | 0.17881 | 0.15984 | 119,783.00 |
| Apr 23 2024 | 0.17379 | 0.00246 | 1.44% | 0.17118 | 0.17725 | 0.16736 | 132,825.00 |
| Apr 22 2024 | 0.17133 | 0.00646 | 3.92% | 0.16496 | 0.17276 | 0.16456 | 199,744.00 |
| Apr 21 2024 | 0.16487 | -0.00317 | -1.89% | 0.16803 | 0.16971 | 0.15988 | 117,625.00 |
| Apr 20 2024 | 0.16804 | 0.01292 | 8.33% | 0.15515 | 0.16893 | 0.1525 | 108,152.00 |
