Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DYPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.000014 | 0.00000053 | 4.00% | 0.000014 | 0.000014 | 0.000013 | 191,275.00 |
| Jun 01 2024 | 0.000013 | 0.00000059 | 4.66% | 0.000013 | 0.000014 | 0.000012 | 213,280.00 |
| May 31 2024 | 0.000013 | -0.00000081 | -6.01% | 0.000013 | 0.000014 | 0.000013 | 202,721.00 |
| May 30 2024 | 0.000013 | -0.00000071 | -5.01% | 0.000014 | 0.000014 | 0.000013 | 209,885.00 |
| May 29 2024 | 0.000014 | 0.00000037 | 2.68% | 0.000014 | 0.000015 | 0.000014 | 190,927.00 |
| May 28 2024 | 0.000014 | -0.00000006 | -0.43% | 0.000014 | 0.000014 | 0.000013 | 182,676.00 |
| May 27 2024 | 0.000014 | -0.00000080 | -5.45% | 0.000015 | 0.000015 | 0.000014 | 195,313.00 |
| May 26 2024 | 0.000015 | -0.00000087 | -5.60% | 0.000016 | 0.000016 | 0.000014 | 175,822.00 |
| May 25 2024 | 0.000016 | 0.00000013 | 0.84% | 0.000015 | 0.000016 | 0.000015 | 175,651.00 |
| May 24 2024 | 0.000015 | -0.00000076 | -4.70% | 0.000016 | 0.000016 | 0.000015 | 171,598.00 |
| May 23 2024 | 0.000016 | -0.00000068 | -4.04% | 0.000017 | 0.000017 | 0.000016 | 156,291.00 |
| May 22 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000018 | 0.000017 | 162,368.00 |
| May 21 2024 | 0.000017 | 0.00000033 | 2.00% | 0.000016 | 0.000018 | 0.000016 | 157,659.00 |
| May 20 2024 | 0.000017 | -0.00000200 | -10.68% | 0.000019 | 0.000019 | 0.000016 | 173,775.00 |
| May 19 2024 | 0.000019 | 0.00000028 | 1.52% | 0.000018 | 0.000019 | 0.000018 | 180,027.00 |
| May 18 2024 | 0.000018 | -0.00000026 | -1.39% | 0.000019 | 0.000019 | 0.000018 | 181,132.00 |
| May 17 2024 | 0.000019 | -0.00000072 | -3.71% | 0.000019 | 0.000019 | 0.000018 | 173,542.00 |
| May 16 2024 | 0.000019 | -0.00000016 | -0.82% | 0.00002 | 0.000021 | 0.000019 | 154,499.00 |
| May 15 2024 | 0.00002 | 0.00000033 | 1.71% | 0.000019 | 0.00002 | 0.000019 | 115,403.00 |
| May 14 2024 | 0.000019 | -0.00000089 | -4.42% | 0.00002 | 0.00002 | 0.000019 | 79,802.00 |
| May 13 2024 | 0.00002 | -0.00000086 | -4.10% | 0.000021 | 0.000021 | 0.00002 | 166,265.00 |
| May 12 2024 | 0.000021 | -0.00000063 | -2.91% | 0.000022 | 0.000022 | 0.000021 | 165,758.00 |
| May 11 2024 | 0.000022 | -0.00000007 | -0.32% | 0.000022 | 0.000022 | 0.000021 | 160,419.00 |
| May 10 2024 | 0.000022 | 0.00000002 | 0.09% | 0.000022 | 0.000023 | 0.000021 | 154,275.00 |
| May 09 2024 | 0.000022 | -0.00000055 | -2.47% | 0.000022 | 0.000022 | 0.000021 | 154,102.00 |
| May 08 2024 | 0.000022 | -0.00000030 | -1.33% | 0.000023 | 0.000024 | 0.000022 | 147,980.00 |
| May 07 2024 | 0.000023 | 0.00000080 | 3.68% | 0.000022 | 0.000023 | 0.000021 | 158,318.00 |
| May 06 2024 | 0.000022 | 0.00000022 | 1.02% | 0.000022 | 0.000022 | 0.000021 | 151,189.00 |
| May 05 2024 | 0.000022 | 0.00000083 | 4.01% | 0.000021 | 0.000022 | 0.000021 | 154,043.00 |
| May 04 2024 | 0.000021 | -0.00000100 | -4.52% | 0.000022 | 0.000022 | 0.00002 | 155,616.00 |
| May 03 2024 | 0.000022 | -0.00000100 | -4.30% | 0.000023 | 0.000024 | 0.000022 | 149,508.00 |
| May 02 2024 | 0.000023 | 0.00000200 | 9.34% | 0.000022 | 0.000025 | 0.000022 | 124,737.00 |
| May 01 2024 | 0.000021 | 0.00000400 | 23.23% | 0.000017 | 0.000022 | 0.000017 | 154,006.00 |
| Apr 30 2024 | 0.000017 | -0.00000075 | -4.17% | 0.000018 | 0.000018 | 0.000017 | 182,268.00 |
| Apr 29 2024 | 0.000018 | -0.00000300 | -14.37% | 0.000021 | 0.000021 | 0.000018 | 158,787.00 |
| Apr 28 2024 | 0.000021 | 0.00000097 | 4.87% | 0.00002 | 0.000021 | 0.00002 | 166,382.00 |
| Apr 27 2024 | 0.00002 | -0.00000086 | -4.14% | 0.000021 | 0.000021 | 0.000019 | 151,666.00 |
| Apr 26 2024 | 0.000021 | 0.00000012 | 0.58% | 0.000021 | 0.000021 | 0.00002 | 167,153.00 |
| Apr 25 2024 | 0.000021 | -0.00000200 | -8.73% | 0.000023 | 0.000024 | 0.000021 | 138,442.00 |
| Apr 24 2024 | 0.000023 | 0.00000002 | 0.09% | 0.000023 | 0.000023 | 0.000022 | 142,288.00 |
| Apr 23 2024 | 0.000023 | -0.00000200 | -8.11% | 0.000025 | 0.000025 | 0.000023 | 137,092.00 |
| Apr 22 2024 | 0.000025 | -0.00000300 | -10.78% | 0.000025 | 0.000026 | 0.000024 | 125,576.00 |
| Apr 21 2024 | 0.000028 | -0.00000029 | -1.03% | 0.000029 | 0.00003 | 0.000027 | 111,320.00 |
| Apr 20 2024 | 0.000028 | 0.00000300 | 12.04% | 0.000025 | 0.000028 | 0.000024 | 125,562.00 |
| Apr 19 2024 | 0.000025 | -0.00000009 | -0.36% | 0.000025 | 0.000026 | 0.000023 | 135,680.00 |
| Apr 18 2024 | 0.000025 | -0.00000200 | -7.35% | 0.000027 | 0.000027 | 0.000025 | 131,572.00 |
| Apr 17 2024 | 0.000027 | -0.00000300 | -10.06% | 0.00003 | 0.00003 | 0.000027 | 118,933.00 |
| Apr 16 2024 | 0.00003 | -0.00000032 | -1.06% | 0.00003 | 0.000032 | 0.000026 | 99,442.00 |
| Apr 15 2024 | 0.00003 | 0.00000400 | 15.54% | 0.000026 | 0.000032 | 0.000026 | 77,114.00 |
| Apr 14 2024 | 0.000026 | 0.00000057 | 2.26% | 0.000025 | 0.000027 | 0.000023 | 111,691.00 |
| Apr 13 2024 | 0.000025 | -0.00000057 | -2.21% | 0.000025 | 0.00003 | 0.000022 | 81,190.00 |
| Apr 12 2024 | 0.000026 | 0.00000400 | 18.42% | 0.000022 | 0.000031 | 0.000022 | 67,111.00 |
| Apr 11 2024 | 0.000022 | 0.00000300 | 16.38% | 0.000018 | 0.000023 | 0.000018 | 97,886.00 |
| Apr 10 2024 | 0.000018 | 0.00000400 | 27.47% | 0.000015 | 0.000021 | 0.000014 | 156,139.00 |
| Apr 09 2024 | 0.000015 | -0.00000100 | -6.36% | 0.000015 | 0.000016 | 0.000014 | 170,106.00 |
| Apr 08 2024 | 0.000016 | 0.00000049 | 3.22% | 0.000015 | 0.000017 | 0.000015 | 161,558.00 |
| Apr 07 2024 | 0.000015 | -0.00000036 | -2.31% | 0.000016 | 0.000017 | 0.000015 | 180,306.00 |
| Apr 06 2024 | 0.000016 | -0.00000091 | -5.51% | 0.000017 | 0.00002 | 0.000016 | 164,359.00 |
| Apr 05 2024 | 0.000017 | 0.00000063 | 3.97% | 0.000016 | 0.000017 | 0.000015 | 189,562.00 |
| Apr 04 2024 | 0.000016 | -0.00000065 | -3.93% | 0.000017 | 0.000017 | 0.000015 | 190,652.00 |
| Apr 03 2024 | 0.000017 | -0.00000200 | -11.08% | 0.000018 | 0.000018 | 0.000016 | 179,371.00 |
| Apr 02 2024 | 0.000018 | 0.00000200 | 12.20% | 0.000016 | 0.000021 | 0.000016 | 141,624.00 |
| Apr 01 2024 | 0.000016 | 0.00000016 | 0.99% | 0.000017 | 0.000017 | 0.000015 | 162,991.00 |
| Mar 31 2024 | 0.000016 | 0.00000021 | 1.31% | 0.000016 | 0.00002 | 0.000016 | 137,569.00 |
| Mar 30 2024 | 0.000016 | 0.00000300 | 23.18% | 0.000013 | 0.000017 | 0.000013 | 171,168.00 |
| Mar 29 2024 | 0.000013 | -0.00000066 | -4.85% | 0.000014 | 0.000014 | 0.000012 | 259,928.00 |
| Mar 28 2024 | 0.000014 | 0.00000100 | 8.18% | 0.000012 | 0.000014 | 0.000012 | 335,340.00 |
| Mar 27 2024 | 0.000012 | 0.00000100 | 9.03% | 0.000011 | 0.000013 | 0.000011 | 314,355.00 |
| Mar 26 2024 | 0.000011 | -0.00000100 | -8.03% | 0.000013 | 0.000014 | 0.00001 | 335,502.00 |
| Mar 25 2024 | 0.000012 | 0.00000036 | 2.98% | 0.000012 | 0.000013 | 0.000012 | 352,259.00 |
| Mar 24 2024 | 0.000012 | -0.00000027 | -2.18% | 0.000012 | 0.000013 | 0.000012 | 366,901.00 |
| Mar 23 2024 | 0.000012 | -0.00000019 | -1.51% | 0.000012 | 0.000013 | 0.000012 | 331,165.00 |
| Mar 22 2024 | 0.000013 | -0.00000036 | -2.79% | 0.000013 | 0.000013 | 0.000012 | 292,310.00 |
| Mar 21 2024 | 0.000013 | 0.00000100 | 8.42% | 0.000012 | 0.000013 | 0.000012 | 310,672.00 |
| Mar 20 2024 | 0.000012 | -0.00000052 | -4.19% | 0.000012 | 0.000013 | 0.000011 | 379,341.00 |
| Mar 19 2024 | 0.000012 | -0.00000069 | -5.27% | 0.000013 | 0.000013 | 0.000012 | 345,719.00 |
| Mar 18 2024 | 0.000013 | -0.00000300 | -19.02% | 0.000016 | 0.000016 | 0.000013 | 305,339.00 |
| Mar 17 2024 | 0.000016 | -0.00000003 | -0.19% | 0.000016 | 0.000016 | 0.000015 | 291,328.00 |
| Mar 16 2024 | 0.000016 | 0.00000087 | 5.83% | 0.000015 | 0.000016 | 0.000014 | 257,517.00 |
| Mar 15 2024 | 0.000015 | -0.00000088 | -5.57% | 0.000016 | 0.000016 | 0.000014 | 245,232.00 |
| Mar 14 2024 | 0.000016 | -0.00000100 | -5.93% | 0.000017 | 0.000017 | 0.000015 | 262,795.00 |
| Mar 13 2024 | 0.000017 | 0.00000200 | 13.30% | 0.000015 | 0.000019 | 0.000015 | 262,118.00 |
| Mar 12 2024 | 0.000015 | 0.00000100 | 7.17% | 0.000014 | 0.000017 | 0.000014 | 273,149.00 |
| Mar 11 2024 | 0.000014 | 0.00000091 | 6.98% | 0.000013 | 0.000014 | 0.000012 | 336,634.00 |
| Mar 10 2024 | 0.000013 | 0.00000200 | 17.76% | 0.000011 | 0.000014 | 0.000011 | 313,721.00 |
| Mar 09 2024 | 0.000011 | 0.00000074 | 7.03% | 0.000011 | 0.000012 | 0.00001 | 394,463.00 |
| Mar 08 2024 | 0.000011 | -0.00000073 | -6.49% | 0.000011 | 0.000012 | 0.00001 | 398,387.00 |
| Mar 07 2024 | 0.000011 | 0.00000035 | 3.21% | 0.000011 | 0.000013 | 0.00001 | 409,365.00 |
| Mar 06 2024 | 0.000011 | -0.00000017 | -1.54% | 0.000011 | 0.000012 | 0.000011 | 397,322.00 |
| Mar 05 2024 | 0.000011 | 0.00000061 | 5.83% | 0.00001 | 0.000012 | 0.00000995 | 442,646.00 |
