Register for real-time alerts, custom portfolio, and market moversDNXCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.002931 | -0.000073 | -2.43% | 0.003 | 0.003053 | 0.002789 | 5,019,104.00 |
| May 25 2024 | 0.003004 | 0.000056 | 1.90% | 0.002946 | 0.003099 | 0.002836 | 4,492,999.00 |
| May 24 2024 | 0.002948 | 0.000136 | 4.84% | 0.00281 | 0.002961 | 0.002501 | 4,760,487.00 |
| May 23 2024 | 0.002812 | -0.000089 | -3.07% | 0.002897 | 0.003065 | 0.002778 | 4,583,217.00 |
| May 22 2024 | 0.002901 | 0.000028 | 0.97% | 0.002946 | 0.00304 | 0.002801 | 3,677,562.00 |
| May 21 2024 | 0.002873 | -0.00002 | -0.69% | 0.002919 | 0.003449 | 0.002801 | 2,987,079.00 |
| May 20 2024 | 0.002893 | -0.000618 | -17.60% | 0.003549 | 0.003549 | 0.002741 | 6,283,696.00 |
| May 19 2024 | 0.003511 | 0.00063 | 21.87% | 0.002883 | 0.006697 | 0.00281 | 8,675,873.00 |
| May 18 2024 | 0.002881 | -0.00034 | -10.56% | 0.003212 | 0.003216 | 0.002677 | 4,721,052.00 |
| May 17 2024 | 0.003221 | -0.000221 | -6.42% | 0.003439 | 0.003468 | 0.003147 | 4,139,386.00 |
| May 16 2024 | 0.003442 | 0.000034 | 1.00% | 0.003395 | 0.003499 | 0.003391 | 3,840,618.00 |
| May 15 2024 | 0.003408 | 0.000185 | 5.74% | 0.003225 | 0.003485 | 0.003164 | 3,423,800.00 |
| May 14 2024 | 0.003223 | -0.000088 | -2.66% | 0.003312 | 0.003322 | 0.003189 | 4,061,832.00 |
| May 13 2024 | 0.003311 | 0.000142 | 4.48% | 0.00317 | 0.003336 | 0.003098 | 4,007,949.00 |
| May 12 2024 | 0.003169 | 0.000053 | 1.70% | 0.003119 | 0.003256 | 0.003099 | 4,271,829.00 |
| May 11 2024 | 0.003116 | 0.00000300 | 0.10% | 0.003106 | 0.003175 | 0.003083 | 4,461,625.00 |
| May 10 2024 | 0.003113 | 0.000015 | 0.48% | 0.003106 | 0.003173 | 0.003084 | 4,407,450.00 |
| May 09 2024 | 0.003098 | 0.000104 | 3.47% | 0.003004 | 0.003145 | 0.002987 | 4,205,647.00 |
| May 08 2024 | 0.002994 | 0.00000500 | 0.17% | 0.002989 | 0.003041 | 0.002942 | 4,686,240.00 |
| May 07 2024 | 0.002989 | -0.00000500 | -0.17% | 0.002997 | 0.00305 | 0.002944 | 4,378,304.00 |
| May 06 2024 | 0.002994 | 0.000101 | 3.49% | 0.002893 | 0.003122 | 0.002857 | 3,263,625.00 |
| May 05 2024 | 0.002893 | 0.00000400 | 0.14% | 0.002888 | 0.002905 | 0.002873 | 4,713,388.00 |
| May 04 2024 | 0.002889 | 0.00007 | 2.48% | 0.002822 | 0.003381 | 0.002661 | 3,924,775.00 |
| May 03 2024 | 0.002819 | 0.000127 | 4.72% | 0.002693 | 0.003049 | 0.002506 | 4,429,773.00 |
| May 02 2024 | 0.002692 | -0.000189 | -6.56% | 0.002959 | 0.00299 | 0.0025 | 5,011,064.00 |
| May 01 2024 | 0.002881 | -0.000352 | -10.89% | 0.003236 | 0.003294 | 0.002677 | 5,093,522.00 |
| Apr 30 2024 | 0.003233 | -0.000851 | -20.84% | 0.004088 | 0.004511 | 0.003104 | 4,156,961.00 |
| Apr 29 2024 | 0.004084 | 0.00029 | 7.64% | 0.003843 | 0.004558 | 0.00379 | 5,715,024.00 |
| Apr 28 2024 | 0.003794 | 0.000122 | 3.32% | 0.003715 | 0.004134 | 0.003634 | 4,484,491.00 |
| Apr 27 2024 | 0.003672 | -0.000048 | -1.29% | 0.003696 | 0.003909 | 0.00356 | 4,316,271.00 |
| Apr 26 2024 | 0.00372 | -0.000336 | -8.28% | 0.004055 | 0.004262 | 0.00368 | 5,757,956.00 |
| Apr 25 2024 | 0.004056 | -0.000219 | -5.12% | 0.004216 | 0.00436 | 0.003891 | 6,481,117.00 |
| Apr 24 2024 | 0.004275 | -0.000458 | -9.68% | 0.004787 | 0.0048 | 0.00398 | 9,226,189.00 |
| Apr 23 2024 | 0.004733 | 0.000143 | 3.12% | 0.004726 | 0.00505 | 0.004501 | 7,545,784.00 |
| Apr 22 2024 | 0.00459 | -0.000283 | -5.81% | 0.004859 | 0.00514 | 0.004544 | 8,889,930.00 |
| Apr 21 2024 | 0.004873 | -0.000046 | -0.94% | 0.004975 | 0.007385 | 0.004732 | 8,252,369.00 |
| Apr 20 2024 | 0.004919 | -0.000095 | -1.89% | 0.005099 | 0.005468 | 0.004735 | 7,089,460.00 |
| Apr 19 2024 | 0.005014 | 0.000184 | 3.81% | 0.0048 | 0.005128 | 0.00474 | 6,099,901.00 |
| Apr 18 2024 | 0.00483 | -0.000216 | -4.28% | 0.005041 | 0.005131 | 0.00467 | 5,638,742.00 |
| Apr 17 2024 | 0.005046 | 0.000262 | 5.48% | 0.004797 | 0.005244 | 0.00472 | 4,662,148.00 |
| Apr 16 2024 | 0.004784 | -0.00081 | -14.48% | 0.005598 | 0.005605 | 0.004567 | 4,073,003.00 |
| Apr 15 2024 | 0.005594 | 0.000314 | 5.95% | 0.005275 | 0.00572 | 0.005199 | 3,368,821.00 |
| Apr 14 2024 | 0.00528 | -0.000767 | -12.68% | 0.006002 | 0.006321 | 0.005094 | 3,670,322.00 |
| Apr 13 2024 | 0.006047 | 0.00098 | 19.34% | 0.005093 | 0.006511 | 0.005087 | 7,362,944.00 |
| Apr 12 2024 | 0.005067 | 0.000029 | 0.58% | 0.00512 | 0.00899 | 0.004743 | 11,394,527.00 |
| Apr 11 2024 | 0.005038 | 0.00005 | 1.00% | 0.004987 | 0.00599 | 0.004667 | 8,325,572.00 |
| Apr 10 2024 | 0.004988 | -0.000136 | -2.65% | 0.005227 | 0.005564 | 0.004848 | 4,995,690.00 |
| Apr 09 2024 | 0.005124 | 0.000186 | 3.77% | 0.004922 | 0.007238 | 0.004626 | 8,289,657.00 |
| Apr 08 2024 | 0.004938 | -0.000218 | -4.23% | 0.005157 | 0.0061 | 0.004766 | 8,730,508.00 |
| Apr 07 2024 | 0.005156 | -0.000102 | -1.94% | 0.005265 | 0.0053 | 0.005138 | 3,321,317.00 |
| Apr 06 2024 | 0.005258 | -0.000052 | -0.98% | 0.005336 | 0.00576 | 0.00513 | 4,485,200.00 |
| Apr 05 2024 | 0.00531 | -0.000081 | -1.50% | 0.005388 | 0.005759 | 0.00513 | 4,335,620.00 |
| Apr 04 2024 | 0.005391 | -0.000959 | -15.10% | 0.006311 | 0.0066 | 0.005187 | 5,635,976.00 |
| Apr 03 2024 | 0.00635 | 0.000199 | 3.24% | 0.006149 | 0.006788 | 0.005035 | 6,546,824.00 |
| Apr 02 2024 | 0.006151 | -0.00023 | -3.60% | 0.006391 | 0.006397 | 0.006125 | 2,779,167.00 |
| Apr 01 2024 | 0.006381 | 0.000043 | 0.68% | 0.006347 | 0.007128 | 0.006125 | 4,157,390.00 |
| Mar 31 2024 | 0.006338 | 0.000297 | 4.92% | 0.006045 | 0.00741 | 0.005905 | 8,394,268.00 |
| Mar 30 2024 | 0.006041 | -0.000953 | -13.63% | 0.007004 | 0.008182 | 0.005805 | 12,024,350.00 |
| Mar 29 2024 | 0.006994 | -0.001103 | -13.62% | 0.008124 | 0.009988 | 0.006602 | 8,753,273.00 |
| Mar 28 2024 | 0.008097 | 0.000637 | 8.54% | 0.00681 | 0.012186 | 0.006022 | 11,991,506.00 |
| Mar 27 2024 | 0.00746 | 0.002197 | 41.74% | 0.005263 | 0.00905 | 0.005158 | 9,199,709.00 |
| Mar 26 2024 | 0.005263 | -0.000341 | -6.08% | 0.00559 | 0.00575 | 0.005259 | 7,621,077.00 |
| Mar 25 2024 | 0.005604 | -0.001019 | -15.39% | 0.006628 | 0.006642 | 0.00515 | 6,180,166.00 |
| Mar 24 2024 | 0.006623 | -0.001002 | -13.14% | 0.007628 | 0.007911 | 0.006515 | 5,011,932.00 |
| Mar 23 2024 | 0.007625 | -0.000276 | -3.49% | 0.007949 | 0.00814 | 0.007589 | 2,966,935.00 |
| Mar 22 2024 | 0.007901 | -0.001559 | -16.48% | 0.009463 | 0.00954 | 0.007845 | 3,049,088.00 |
| Mar 21 2024 | 0.00946 | -0.000094 | -0.98% | 0.009525 | 0.00983 | 0.009411 | 2,848,052.00 |
| Mar 20 2024 | 0.009554 | -0.001006 | -9.53% | 0.010574 | 0.010692 | 0.009401 | 2,328,021.00 |
| Mar 19 2024 | 0.01056 | 0.00 | 0.00% | 0.010529 | 0.010608 | 0.0105 | 1,775,565.00 |
| Mar 18 2024 | 0.01056 | -0.00104 | -8.97% | 0.01163 | 0.014499 | 0.0105 | 2,419,075.00 |
| Mar 17 2024 | 0.0116 | -0.000312 | -2.62% | 0.01193 | 0.012109 | 0.010508 | 2,047,751.00 |
| Mar 16 2024 | 0.011912 | -0.001403 | -10.54% | 0.013872 | 0.014086 | 0.011733 | 1,600,847.00 |
| Mar 15 2024 | 0.013315 | -0.000557 | -4.02% | 0.013907 | 0.013926 | 0.010637 | 2,118,112.00 |
| Mar 14 2024 | 0.013872 | 0.000258 | 1.90% | 0.013635 | 0.014558 | 0.013344 | 1,345,512.00 |
| Mar 13 2024 | 0.013614 | 0.000071 | 0.52% | 0.013726 | 0.014559 | 0.012807 | 1,823,537.00 |
| Mar 12 2024 | 0.013543 | -0.000604 | -4.27% | 0.014139 | 0.014999 | 0.013151 | 1,783,739.00 |
| Mar 11 2024 | 0.014147 | 0.001559 | 12.38% | 0.012687 | 0.014999 | 0.012314 | 1,910,350.00 |
| Mar 10 2024 | 0.012588 | -0.000027 | -0.21% | 0.012652 | 0.012902 | 0.012267 | 2,089,861.00 |
| Mar 09 2024 | 0.012615 | 0.000164 | 1.32% | 0.012445 | 0.012847 | 0.012418 | 1,979,383.00 |
| Mar 08 2024 | 0.012451 | 0.000026 | 0.21% | 0.012388 | 0.013127 | 0.012267 | 1,965,979.00 |
| Mar 07 2024 | 0.012425 | 0.000135 | 1.10% | 0.012292 | 0.012922 | 0.011577 | 1,923,330.00 |
| Mar 06 2024 | 0.01229 | 0.001397 | 12.82% | 0.010944 | 0.013306 | 0.010866 | 2,115,839.00 |
| Mar 05 2024 | 0.010893 | -0.000946 | -7.99% | 0.011776 | 0.014 | 0.01067 | 2,220,786.00 |
| Mar 04 2024 | 0.011839 | -0.000176 | -1.46% | 0.012015 | 0.01397 | 0.011501 | 1,746,274.00 |
| Mar 03 2024 | 0.012015 | -0.000261 | -2.13% | 0.012512 | 0.013218 | 0.012 | 1,132,318.00 |
| Mar 02 2024 | 0.012276 | 0.00000400 | 0.03% | 0.012241 | 0.017847 | 0.0115 | 2,219,634.00 |
| Mar 01 2024 | 0.012272 | 0.000257 | 2.14% | 0.011947 | 0.012327 | 0.011632 | 1,746,277.00 |
| Feb 29 2024 | 0.012015 | -0.000173 | -1.42% | 0.012198 | 0.012825 | 0.011933 | 1,591,146.00 |
| Feb 28 2024 | 0.012188 | -0.000062 | -0.51% | 0.012298 | 0.014293 | 0.0121 | 1,713,150.00 |
| Feb 27 2024 | 0.01225 | -0.000041 | -0.33% | 0.012269 | 0.013669 | 0.0119 | 1,843,318.00 |
