Register for streaming realtime charts, analysis tools, and prices.DINOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.020499 | -0.000381 | -1.82% | 0.02082 | 0.022554 | 0.018724 | 2,351,507.00 |
| Jun 01 2024 | 0.02088 | 0.000441 | 2.16% | 0.020381 | 0.024187 | 0.020033 | 2,192,279.00 |
| May 31 2024 | 0.020439 | -0.001561 | -7.10% | 0.022245 | 0.022291 | 0.01889 | 3,019,736.00 |
| May 30 2024 | 0.022 | -0.002906 | -11.67% | 0.024882 | 0.026149 | 0.0202 | 2,691,218.00 |
| May 29 2024 | 0.024906 | -0.009808 | -28.25% | 0.034039 | 0.034449 | 0.023809 | 2,914,567.00 |
| May 28 2024 | 0.034714 | 0.014425 | 71.10% | 0.020269 | 0.0365 | 0.019571 | 6,090,839.00 |
| May 27 2024 | 0.020289 | 0.0026 | 14.70% | 0.017689 | 0.023185 | 0.015419 | 3,341,651.00 |
| May 26 2024 | 0.017689 | 0.003055 | 20.88% | 0.014658 | 0.0216 | 0.014008 | 2,504,939.00 |
| May 25 2024 | 0.014634 | 0.003298 | 29.09% | 0.011461 | 0.01525 | 0.011459 | 2,691,630.00 |
| May 24 2024 | 0.011336 | 0.001096 | 10.70% | 0.010234 | 0.011461 | 0.0098 | 2,472,662.00 |
| May 23 2024 | 0.01024 | -0.001044 | -9.25% | 0.011254 | 0.011707 | 0.008957 | 3,395,151.00 |
| May 22 2024 | 0.011284 | -0.000316 | -2.72% | 0.011633 | 0.01229 | 0.011095 | 1,867,733.00 |
| May 21 2024 | 0.0116 | -0.001821 | -13.57% | 0.013435 | 0.013813 | 0.01117 | 2,026,937.00 |
| May 20 2024 | 0.013421 | 0.000869 | 6.92% | 0.012586 | 0.013438 | 0.011748 | 1,631,742.00 |
| May 19 2024 | 0.012552 | 0.001223 | 10.80% | 0.011323 | 0.01328 | 0.011307 | 1,558,543.00 |
| May 18 2024 | 0.011329 | -0.000357 | -3.05% | 0.011674 | 0.012103 | 0.01131 | 1,491,034.00 |
| May 17 2024 | 0.011686 | -0.000814 | -6.51% | 0.01248 | 0.01252 | 0.010551 | 2,060,836.00 |
| May 16 2024 | 0.0125 | -0.00043 | -3.33% | 0.01294 | 0.0139 | 0.01247 | 1,248,418.00 |
| May 15 2024 | 0.01293 | 0.00172 | 15.34% | 0.0112 | 0.01312 | 0.0108 | 1,800,387.00 |
| May 14 2024 | 0.01121 | -0.00057 | -4.84% | 0.01177 | 0.01221 | 0.01071 | 1,925,908.00 |
| May 13 2024 | 0.01178 | 0.00014 | 1.20% | 0.01166 | 0.01239 | 0.01143 | 1,644,296.00 |
| May 12 2024 | 0.01164 | -0.00132 | -10.19% | 0.01295 | 0.01296 | 0.01108 | 1,987,011.00 |
| May 11 2024 | 0.01296 | 0.00031 | 2.45% | 0.01273 | 0.01323 | 0.01251 | 1,201,820.00 |
| May 10 2024 | 0.01265 | -0.00182 | -12.58% | 0.01448 | 0.01499 | 0.01259 | 1,772,356.00 |
| May 09 2024 | 0.01447 | 0.00016 | 1.12% | 0.01431 | 0.01461 | 0.013 | 2,124,627.00 |
| May 08 2024 | 0.01431 | -0.0011 | -7.14% | 0.01531 | 0.01559 | 0.01412 | 1,406,145.00 |
| May 07 2024 | 0.01541 | 0.00018 | 1.18% | 0.01523 | 0.01608 | 0.01517 | 1,347,264.00 |
| May 06 2024 | 0.01523 | -0.00068 | -4.27% | 0.01591 | 0.01659 | 0.0151 | 1,481,102.00 |
| May 05 2024 | 0.01591 | 0.00043 | 2.78% | 0.0155 | 0.01619 | 0.01525 | 1,208,802.00 |
| May 04 2024 | 0.01548 | -0.00017 | -1.09% | 0.01567 | 0.01656 | 0.01521 | 1,258,308.00 |
| May 03 2024 | 0.01565 | 0.00098 | 6.68% | 0.01468 | 0.01576 | 0.01455 | 1,062,537.00 |
| May 02 2024 | 0.01467 | 0.00049 | 3.46% | 0.01415 | 0.01503 | 0.01403 | 1,204,321.00 |
| May 01 2024 | 0.01418 | -0.00108 | -7.08% | 0.01529 | 0.01531 | 0.01356 | 1,547,038.00 |
| Apr 30 2024 | 0.01526 | -0.00078 | -4.86% | 0.01604 | 0.01615 | 0.01488 | 1,970,264.00 |
| Apr 29 2024 | 0.01604 | 0.0017 | 11.85% | 0.01433 | 0.01688 | 0.01357 | 1,359,684.00 |
| Apr 28 2024 | 0.01434 | -0.00008 | -0.55% | 0.01442 | 0.0155 | 0.01412 | 1,183,989.00 |
| Apr 27 2024 | 0.01442 | 0.00039 | 2.78% | 0.01401 | 0.01464 | 0.01392 | 1,123,629.00 |
| Apr 26 2024 | 0.01403 | -0.00025 | -1.75% | 0.01429 | 0.016 | 0.01403 | 1,016,887.00 |
| Apr 25 2024 | 0.01428 | 0.00043 | 3.10% | 0.01383 | 0.01508 | 0.0131 | 1,366,247.00 |
| Apr 24 2024 | 0.01385 | -0.00089 | -6.04% | 0.01472 | 0.01502 | 0.01347 | 1,304,981.00 |
| Apr 23 2024 | 0.01474 | 0.00038 | 2.65% | 0.01438 | 0.01735 | 0.01425 | 1,521,010.00 |
| Apr 22 2024 | 0.01436 | -0.00127 | -8.13% | 0.01562 | 0.01665 | 0.0142 | 1,519,821.00 |
| Apr 21 2024 | 0.01563 | -0.00088 | -5.33% | 0.01653 | 0.017 | 0.01542 | 1,134,021.00 |
| Apr 20 2024 | 0.01651 | 0.00122 | 7.98% | 0.01533 | 0.01659 | 0.01377 | 2,014,215.00 |
| Apr 19 2024 | 0.01529 | -0.00054 | -3.41% | 0.01474 | 0.01652 | 0.01431 | 1,465,763.00 |
| Apr 18 2024 | 0.01583 | 0.0005 | 3.26% | 0.01544 | 0.01594 | 0.01512 | 1,113,010.00 |
| Apr 17 2024 | 0.01533 | 0.00051 | 3.44% | 0.01482 | 0.01673 | 0.01482 | 1,214,495.00 |
| Apr 16 2024 | 0.01482 | -0.00156 | -9.52% | 0.01637 | 0.01637 | 0.01332 | 2,242,615.00 |
| Apr 15 2024 | 0.01638 | -0.00049 | -2.90% | 0.01688 | 0.01797 | 0.01632 | 1,235,446.00 |
| Apr 14 2024 | 0.01687 | 0.0009 | 5.64% | 0.01596 | 0.01756 | 0.01586 | 1,222,898.00 |
| Apr 13 2024 | 0.01597 | -0.00108 | -6.33% | 0.01702 | 0.01979 | 0.01493 | 1,867,733.00 |
| Apr 12 2024 | 0.01705 | -0.00089 | -4.96% | 0.01795 | 0.01849 | 0.01638 | 1,845,201.00 |
| Apr 11 2024 | 0.01794 | -0.00117 | -6.12% | 0.01911 | 0.01967 | 0.0178 | 1,148,920.00 |
| Apr 10 2024 | 0.01911 | 0.00047 | 2.52% | 0.01861 | 0.01911 | 0.01783 | 1,037,204.00 |
| Apr 09 2024 | 0.01864 | -0.00196 | -9.51% | 0.02061 | 0.02368 | 0.018 | 2,003,944.00 |
| Apr 08 2024 | 0.0206 | 0.00204 | 10.99% | 0.01854 | 0.02538 | 0.01736 | 1,446,938.00 |
| Apr 07 2024 | 0.01856 | -0.00087 | -4.48% | 0.0194 | 0.01953 | 0.01777 | 1,357,535.00 |
| Apr 06 2024 | 0.01943 | 0.00026 | 1.36% | 0.01917 | 0.02027 | 0.018 | 1,501,444.00 |
| Apr 05 2024 | 0.01917 | -0.00046 | -2.34% | 0.01963 | 0.01977 | 0.01714 | 1,626,394.00 |
| Apr 04 2024 | 0.01963 | -0.00061 | -3.01% | 0.01947 | 0.02176 | 0.01902 | 2,252,122.00 |
| Apr 03 2024 | 0.02024 | -0.00084 | -3.98% | 0.02106 | 0.02116 | 0.01958 | 1,155,437.00 |
| Apr 02 2024 | 0.02108 | -0.00128 | -5.72% | 0.02235 | 0.02503 | 0.01929 | 1,759,003.00 |
| Apr 01 2024 | 0.02236 | -0.00143 | -6.01% | 0.02379 | 0.02427 | 0.02158 | 1,494,648.00 |
| Mar 31 2024 | 0.02379 | -0.00022 | -0.92% | 0.02368 | 0.02528 | 0.02301 | 1,017,222.00 |
| Mar 30 2024 | 0.02401 | 0.00077 | 3.31% | 0.02325 | 0.02486 | 0.02318 | 1,199,918.00 |
| Mar 29 2024 | 0.02324 | -0.00235 | -9.18% | 0.02555 | 0.02563 | 0.02283 | 1,174,124.00 |
| Mar 28 2024 | 0.02559 | 0.00114 | 4.66% | 0.02453 | 0.027 | 0.02419 | 1,751,472.00 |
| Mar 27 2024 | 0.02445 | 0.00042 | 1.75% | 0.02405 | 0.0254 | 0.0228 | 1,355,601.00 |
| Mar 26 2024 | 0.02403 | -0.00356 | -12.90% | 0.02766 | 0.02908 | 0.02369 | 1,546,372.00 |
| Mar 25 2024 | 0.02759 | 0.00248 | 9.88% | 0.02506 | 0.02879 | 0.02462 | 1,849,102.00 |
| Mar 24 2024 | 0.02511 | -0.00107 | -4.09% | 0.02612 | 0.0265 | 0.02378 | 1,087,330.00 |
| Mar 23 2024 | 0.02618 | 0.00288 | 12.36% | 0.0235 | 0.03149 | 0.02316 | 1,369,630.00 |
| Mar 22 2024 | 0.0233 | -0.00043 | -1.81% | 0.02373 | 0.02442 | 0.022 | 1,477,008.00 |
| Mar 21 2024 | 0.02373 | -0.00375 | -13.65% | 0.02754 | 0.02779 | 0.02222 | 1,390,688.00 |
| Mar 20 2024 | 0.02748 | 0.00378 | 15.95% | 0.02294 | 0.03208 | 0.022 | 1,434,535.00 |
| Mar 19 2024 | 0.0237 | -0.00235 | -9.02% | 0.02602 | 0.03018 | 0.02278 | 1,502,790.00 |
| Mar 18 2024 | 0.02605 | -0.00607 | -18.90% | 0.03215 | 0.03246 | 0.02553 | 1,863,452.00 |
| Mar 17 2024 | 0.03212 | 0.00383 | 13.54% | 0.02828 | 0.03222 | 0.02799 | 1,135,837.00 |
| Mar 16 2024 | 0.02829 | -0.00569 | -16.75% | 0.03396 | 0.03452 | 0.02782 | 1,433,249.00 |
| Mar 15 2024 | 0.03398 | -0.00216 | -5.98% | 0.03665 | 0.03748 | 0.02957 | 1,522,121.00 |
| Mar 14 2024 | 0.03614 | -0.00315 | -8.02% | 0.03978 | 0.04332 | 0.03463 | 1,314,882.00 |
| Mar 13 2024 | 0.03929 | 0.00429 | 12.26% | 0.03489 | 0.04043 | 0.03484 | 1,330,229.00 |
| Mar 12 2024 | 0.035 | 0.00408 | 13.20% | 0.0309 | 0.0397 | 0.03036 | 2,073,457.00 |
| Mar 11 2024 | 0.03092 | 0.00327 | 11.83% | 0.02768 | 0.03097 | 0.02676 | 1,602,225.00 |
| Mar 10 2024 | 0.02765 | 0.00213 | 8.35% | 0.02516 | 0.03477 | 0.02414 | 2,302,104.00 |
| Mar 09 2024 | 0.02552 | -0.00206 | -7.47% | 0.02762 | 0.03221 | 0.02459 | 1,777,259.00 |
| Mar 08 2024 | 0.02758 | -0.00391 | -12.42% | 0.03156 | 0.03158 | 0.02699 | 1,459,885.00 |
| Mar 07 2024 | 0.03149 | 0.00069 | 2.24% | 0.0306 | 0.03349 | 0.030 | 1,737,246.00 |
| Mar 06 2024 | 0.0308 | -0.00089 | -2.81% | 0.03154 | 0.03286 | 0.02931 | 1,279,804.00 |
| Mar 05 2024 | 0.03169 | -0.00497 | -13.56% | 0.03638 | 0.03779 | 0.02979 | 1,663,067.00 |
