Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DHVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000526 | -0.00000035 | -6.24% | 0.00000530 | 0.00000533 | 0.00000513 | 503,751.00 |
| Jul 17 2024 | 0.00000561 | 0.00000031 | 5.85% | 0.00000561 | 0.00000561 | 0.00000561 | 388.00 |
| Jul 16 2024 | 0.00000530 | 0.00000014 | 2.71% | 0.00000531 | 0.00000531 | 0.00000529 | 971.00 |
| Jul 15 2024 | 0.00000516 | -0.00000046 | -8.19% | 0.00000532 | 0.00000537 | 0.00000508 | 120,770.00 |
| Jul 14 2024 | 0.00000562 | 0.00000015 | 2.74% | 0.00000507 | 0.00000592 | 0.00000503 | 142,268.00 |
| Jul 13 2024 | 0.00000547 | 0.00 | 0.00% | 0.00000547 | 0.00000547 | 0.00000547 | 0.00 |
| Jul 12 2024 | 0.00000547 | 0.00000037 | 7.25% | 0.00000570 | 0.00000571 | 0.00000547 | 1,307.00 |
| Jul 11 2024 | 0.00000510 | -0.00000074 | -12.67% | 0.00000556 | 0.00000556 | 0.00000510 | 752.00 |
| Jul 10 2024 | 0.00000584 | 0.00000034 | 6.18% | 0.00000584 | 0.00000584 | 0.00000584 | 519.00 |
| Jul 09 2024 | 0.00000550 | -0.00000081 | -12.84% | 0.00000554 | 0.00000555 | 0.00000550 | 5,408.00 |
| Jul 08 2024 | 0.00000631 | 0.00 | 0.00% | 0.00000631 | 0.00000631 | 0.00000631 | 0.00 |
| Jul 07 2024 | 0.00000631 | 0.00000100 | 18.87% | 0.00000617 | 0.00000631 | 0.00000510 | 4,089.00 |
| Jul 06 2024 | 0.00000530 | -0.00000023 | -4.16% | 0.00000548 | 0.00000548 | 0.00000530 | 1,627.00 |
| Jul 05 2024 | 0.00000553 | -0.00000078 | -12.36% | 0.00000630 | 0.00000639 | 0.00000553 | 60,706.00 |
| Jul 04 2024 | 0.00000631 | 0.00000050 | 8.61% | 0.00000687 | 0.00000688 | 0.00000621 | 5,987.00 |
| Jul 03 2024 | 0.00000581 | -0.00000022 | -3.65% | 0.00000581 | 0.00000581 | 0.00000581 | 226.00 |
| Jul 02 2024 | 0.00000603 | 0.00000044 | 7.87% | 0.00000603 | 0.00000603 | 0.00000603 | 594.00 |
| Jul 01 2024 | 0.00000559 | -0.00000066 | -10.56% | 0.00000572 | 0.00000576 | 0.00000556 | 96,615.00 |
| Jun 30 2024 | 0.00000625 | 0.00000040 | 6.84% | 0.00000587 | 0.00000633 | 0.00000571 | 158,938.00 |
| Jun 29 2024 | 0.00000585 | -0.00000002 | -0.34% | 0.00000586 | 0.00000588 | 0.00000581 | 511,718.00 |
| Jun 28 2024 | 0.00000587 | 0.00000011 | 1.91% | 0.00000600 | 0.00000600 | 0.00000570 | 477,042.00 |
| Jun 27 2024 | 0.00000576 | -0.00000013 | -2.21% | 0.00000613 | 0.00000613 | 0.00000576 | 526.00 |
| Jun 26 2024 | 0.00000589 | 0.00000010 | 1.73% | 0.00000607 | 0.00000607 | 0.00000588 | 10,695.00 |
| Jun 25 2024 | 0.00000579 | -0.00000100 | -14.27% | 0.00000664 | 0.00000664 | 0.00000572 | 82,169.00 |
| Jun 24 2024 | 0.00000701 | 0.00000045 | 6.86% | 0.00000600 | 0.00000949 | 0.00000580 | 338,631.00 |
| Jun 23 2024 | 0.00000656 | 0.00 | 0.00% | 0.00000660 | 0.00000660 | 0.00000656 | 625.00 |
| Jun 22 2024 | 0.00000656 | 0.00 | 0.00% | 0.00000656 | 0.00000656 | 0.00000656 | 0.00 |
| Jun 21 2024 | 0.00000656 | 0.00000048 | 7.89% | 0.00000657 | 0.00000657 | 0.00000628 | 1,313.00 |
| Jun 20 2024 | 0.00000608 | -0.00000087 | -12.52% | 0.00000608 | 0.00000608 | 0.00000608 | 500.00 |
| Jun 19 2024 | 0.00000695 | 0.00000100 | 16.84% | 0.00000617 | 0.00000695 | 0.00000583 | 2,444.00 |
| Jun 18 2024 | 0.00000594 | -0.00000028 | -4.50% | 0.00000634 | 0.00000649 | 0.00000569 | 47,865.00 |
| Jun 17 2024 | 0.00000622 | -0.00000009 | -1.43% | 0.00000629 | 0.00000656 | 0.00000618 | 122,755.00 |
| Jun 16 2024 | 0.00000631 | -0.00000009 | -1.41% | 0.00000643 | 0.00000646 | 0.00000626 | 434,870.00 |
| Jun 15 2024 | 0.00000640 | -0.00000019 | -2.88% | 0.00000647 | 0.00000649 | 0.00000635 | 188,383.00 |
| Jun 14 2024 | 0.00000659 | 0.00000014 | 2.17% | 0.00000606 | 0.00000660 | 0.00000603 | 50,959.00 |
| Jun 13 2024 | 0.00000645 | 0.00000005 | 0.78% | 0.00000618 | 0.00000686 | 0.00000616 | 13,567.00 |
| Jun 12 2024 | 0.00000640 | -0.00000041 | -6.02% | 0.00000681 | 0.00000681 | 0.00000614 | 17,237.00 |
| Jun 11 2024 | 0.00000681 | 0.00000035 | 5.42% | 0.00000652 | 0.00000689 | 0.00000643 | 8,074.00 |
| Jun 10 2024 | 0.00000646 | -0.00000037 | -5.42% | 0.00000673 | 0.00000673 | 0.00000632 | 10,793.00 |
| Jun 09 2024 | 0.00000683 | 0.00000034 | 5.24% | 0.00000625 | 0.00000768 | 0.00000620 | 35,232.00 |
| Jun 08 2024 | 0.00000649 | -0.00000021 | -3.13% | 0.00000618 | 0.00000652 | 0.00000602 | 105,607.00 |
| Jun 07 2024 | 0.00000670 | 0.00000043 | 6.86% | 0.00000635 | 0.00000724 | 0.00000600 | 204,180.00 |
| Jun 06 2024 | 0.00000627 | 0.00000045 | 7.73% | 0.00000610 | 0.00000693 | 0.00000560 | 261,670.00 |
| Jun 05 2024 | 0.00000582 | 0.00000015 | 2.65% | 0.00000546 | 0.00000616 | 0.00000543 | 161,386.00 |
| Jun 04 2024 | 0.00000567 | -0.00000050 | -8.10% | 0.00000610 | 0.00000650 | 0.00000511 | 5,828.00 |
| Jun 03 2024 | 0.00000617 | -0.00000200 | -23.98% | 0.00000840 | 0.00000844 | 0.00000594 | 104,015.00 |
| Jun 02 2024 | 0.00000834 | -0.00000100 | -10.57% | 0.00000946 | 0.00000953 | 0.00000831 | 80,222.00 |
| Jun 01 2024 | 0.00000946 | -0.00000017 | -1.77% | 0.00000959 | 0.00000963 | 0.00000943 | 266,932.00 |
| May 31 2024 | 0.00000963 | 0.00000006 | 0.63% | 0.00000960 | 0.00000967 | 0.00000952 | 93,143.00 |
| May 30 2024 | 0.00000957 | -0.00000052 | -5.15% | 0.00001 | 0.00001 | 0.00000932 | 226,784.00 |
| May 29 2024 | 0.00001 | -0.00000048 | -4.54% | 0.00001 | 0.00001 | 0.00000963 | 121,011.00 |
| May 28 2024 | 0.000011 | -0.00000099 | -8.56% | 0.000011 | 0.000012 | 0.000011 | 118,469.00 |
| May 27 2024 | 0.000012 | -0.00000029 | -2.45% | 0.000012 | 0.000012 | 0.000011 | 175,827.00 |
| May 26 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000012 | 129,730.00 |
| May 25 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.000012 | 0.00 |
| May 24 2024 | 0.000012 | 0.00000066 | 5.90% | 0.000011 | 0.000012 | 0.000011 | 13,389.00 |
| May 23 2024 | 0.000011 | -0.00000034 | -2.95% | 0.000011 | 0.000012 | 0.000011 | 122,700.00 |
| May 22 2024 | 0.000012 | 0.00000041 | 3.69% | 0.000011 | 0.000012 | 0.000011 | 6,585.00 |
| May 21 2024 | 0.000011 | 0.00000074 | 7.13% | 0.000011 | 0.000011 | 0.00001 | 49,765.00 |
| May 20 2024 | 0.00001 | -0.00000100 | -8.49% | 0.000012 | 0.000012 | 0.00001 | 26,546.00 |
| May 19 2024 | 0.000012 | -0.00000003 | -0.25% | 0.000012 | 0.000012 | 0.000012 | 165,896.00 |
| May 18 2024 | 0.000012 | -0.00000026 | -2.15% | 0.000012 | 0.000012 | 0.000012 | 226,367.00 |
| May 17 2024 | 0.000012 | -0.00000062 | -4.89% | 0.000013 | 0.000013 | 0.000012 | 263,847.00 |
| May 16 2024 | 0.000013 | 0.00000056 | 4.62% | 0.000012 | 0.000013 | 0.000012 | 273,069.00 |
| May 15 2024 | 0.000012 | -0.00000100 | -7.58% | 0.000013 | 0.000013 | 0.000012 | 195,011.00 |
| May 14 2024 | 0.000013 | 0.00000033 | 2.56% | 0.000013 | 0.000013 | 0.000013 | 238,927.00 |
| May 13 2024 | 0.000013 | 0.00000014 | 1.10% | 0.000013 | 0.000013 | 0.000013 | 96,902.00 |
| May 12 2024 | 0.000013 | -0.00000055 | -4.14% | 0.000013 | 0.000013 | 0.000013 | 242,884.00 |
| May 11 2024 | 0.000013 | 0.00000004 | 0.30% | 0.000013 | 0.000013 | 0.000013 | 9,196.00 |
| May 10 2024 | 0.000013 | 0.00000041 | 3.20% | 0.000013 | 0.000014 | 0.000013 | 48,822.00 |
| May 09 2024 | 0.000013 | -0.00000022 | -1.69% | 0.000013 | 0.000013 | 0.000013 | 66,747.00 |
| May 08 2024 | 0.000013 | 0.00000044 | 3.49% | 0.000013 | 0.000013 | 0.000013 | 134,486.00 |
| May 07 2024 | 0.000013 | 0.00000001 | 0.08% | 0.000013 | 0.000013 | 0.000012 | 271,996.00 |
| May 06 2024 | 0.000013 | 0.00000016 | 1.29% | 0.000012 | 0.000013 | 0.000012 | 253,630.00 |
| May 05 2024 | 0.000012 | -0.00000025 | -1.97% | 0.000013 | 0.000013 | 0.000012 | 251,315.00 |
| May 04 2024 | 0.000013 | -0.00000051 | -3.86% | 0.000013 | 0.000013 | 0.000013 | 55,110.00 |
| May 03 2024 | 0.000013 | 0.00000057 | 4.51% | 0.000013 | 0.000014 | 0.000013 | 46,914.00 |
| May 02 2024 | 0.000013 | -0.00000016 | -1.25% | 0.000013 | 0.000013 | 0.000012 | 252,954.00 |
| May 01 2024 | 0.000013 | -0.00000032 | -2.44% | 0.000013 | 0.000014 | 0.000013 | 248,076.00 |
| Apr 30 2024 | 0.000013 | 0.00000042 | 3.31% | 0.000013 | 0.000014 | 0.000013 | 107,296.00 |
| Apr 29 2024 | 0.000013 | 0.00000025 | 2.01% | 0.000012 | 0.000013 | 0.000012 | 177,332.00 |
| Apr 28 2024 | 0.000012 | -0.00000023 | -1.82% | 0.000012 | 0.000012 | 0.000012 | 23,881.00 |
| Apr 27 2024 | 0.000013 | -0.00000032 | -2.46% | 0.000013 | 0.000013 | 0.000013 | 580.00 |
| Apr 26 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000013 | 0.000013 | 0.00 |
| Apr 25 2024 | 0.000013 | 0.00000001 | 0.08% | 0.000013 | 0.000013 | 0.000013 | 22,318.00 |
| Apr 24 2024 | 0.000013 | 0.00000009 | 0.70% | 0.000013 | 0.000013 | 0.000013 | 61,339.00 |
| Apr 23 2024 | 0.000013 | -0.00000048 | -3.59% | 0.000013 | 0.000013 | 0.000013 | 214,016.00 |
| Apr 22 2024 | 0.000013 | 0.00000006 | 0.45% | 0.000013 | 0.000013 | 0.000013 | 35,489.00 |
| Apr 21 2024 | 0.000013 | 0.00000010 | 0.76% | 0.000013 | 0.000013 | 0.000013 | 119,924.00 |
| Apr 20 2024 | 0.000013 | 0.00 | 0.00% | 0.000014 | 0.000014 | 0.000013 | 169,346.00 |
