Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.18161 | -0.00401 | -2.16% | 0.18376 | 0.18985 | 0.18074 | 31,576.00 |
| Jul 25 2024 | 0.18562 | -0.00391 | -2.06% | 0.18916 | 0.19043 | 0.17262 | 65,426.00 |
| Jul 24 2024 | 0.18953 | -0.00397 | -2.05% | 0.19279 | 0.19355 | 0.1856 | 32,965.00 |
| Jul 23 2024 | 0.1935 | -0.00183 | -0.94% | 0.19663 | 0.19935 | 0.18643 | 33,228.00 |
| Jul 22 2024 | 0.19533 | -0.00628 | -3.11% | 0.20014 | 0.20223 | 0.19222 | 34,098.00 |
| Jul 21 2024 | 0.20161 | -0.01063 | -5.01% | 0.21211 | 0.21987 | 0.19486 | 30,631.00 |
| Jul 20 2024 | 0.21224 | -0.01385 | -6.13% | 0.226 | 0.22717 | 0.2098 | 36,597.00 |
| Jul 19 2024 | 0.22609 | 0.02785 | 14.05% | 0.21387 | 0.25373 | 0.20374 | 221,937.00 |
| Jul 18 2024 | 0.19824 | 0.00 | 0.00% | 0.19824 | 0.19824 | 0.19824 | 0.00 |
| Jul 17 2024 | 0.19824 | 0.03725 | 23.14% | 0.1606 | 0.22224 | 0.16051 | 40,138.00 |
| Jul 16 2024 | 0.16099 | -0.00941 | -5.52% | 0.16931 | 0.17272 | 0.1593 | 53,351.00 |
| Jul 15 2024 | 0.1704 | 0.00568 | 3.45% | 0.16382 | 0.17884 | 0.15368 | 39,249.00 |
| Jul 14 2024 | 0.16472 | 0.04785 | 40.94% | 0.11734 | 0.17477 | 0.11734 | 74,894.00 |
| Jul 13 2024 | 0.11687 | -0.00006 | -0.05% | 0.11722 | 0.11821 | 0.11537 | 76,760.00 |
| Jul 12 2024 | 0.11693 | 0.00231 | 2.02% | 0.11463 | 0.11734 | 0.11174 | 37,693.00 |
| Jul 11 2024 | 0.11462 | -0.00056 | -0.49% | 0.11519 | 0.11988 | 0.1139 | 54,490.00 |
| Jul 10 2024 | 0.11518 | -0.00017 | -0.15% | 0.11491 | 0.11812 | 0.11323 | 59,074.00 |
| Jul 09 2024 | 0.11535 | 0.0041 | 3.69% | 0.11082 | 0.1161 | 0.11073 | 87,695.00 |
| Jul 08 2024 | 0.11125 | 0.00382 | 3.56% | 0.10782 | 0.12253 | 0.10359 | 86,809.00 |
| Jul 07 2024 | 0.10743 | -0.00682 | -5.97% | 0.11402 | 0.11471 | 0.10693 | 80,199.00 |
| Jul 06 2024 | 0.11425 | 0.01073 | 10.37% | 0.10341 | 0.11573 | 0.1023 | 55,208.00 |
| Jul 05 2024 | 0.10352 | -0.0068 | -6.16% | 0.10614 | 0.10614 | 0.09265 | 74,361.00 |
| Jul 04 2024 | 0.11032 | -0.00802 | -6.78% | 0.11856 | 0.11989 | 0.11032 | 30,887.00 |
| Jul 03 2024 | 0.11834 | -0.00525 | -4.25% | 0.12387 | 0.12529 | 0.11746 | 71,754.00 |
| Jul 02 2024 | 0.12359 | -0.00116 | -0.93% | 0.12444 | 0.12566 | 0.12011 | 47,315.00 |
| Jul 01 2024 | 0.12475 | 0.00059 | 0.48% | 0.12535 | 0.12879 | 0.12329 | 59,123.00 |
| Jun 30 2024 | 0.12416 | 0.00308 | 2.54% | 0.11799 | 0.12416 | 0.11638 | 58,794.00 |
| Jun 29 2024 | 0.12108 | 0.00 | 0.00% | 0.12108 | 0.12108 | 0.12108 | 0.00 |
| Jun 28 2024 | 0.12108 | -0.00467 | -3.71% | 0.12551 | 0.12678 | 0.12088 | 49,469.00 |
| Jun 27 2024 | 0.12575 | 0.00482 | 3.99% | 0.1209 | 0.12648 | 0.1182 | 37,935.00 |
| Jun 26 2024 | 0.12093 | -0.00328 | -2.64% | 0.12424 | 0.12635 | 0.12009 | 55,350.00 |
| Jun 25 2024 | 0.12421 | 0.00366 | 3.04% | 0.12058 | 0.12619 | 0.12047 | 40,543.00 |
| Jun 24 2024 | 0.12055 | 0.00404 | 3.47% | 0.11703 | 0.12063 | 0.11307 | 57,448.00 |
| Jun 23 2024 | 0.11651 | -0.00481 | -3.96% | 0.12116 | 0.12424 | 0.11636 | 29,114.00 |
| Jun 22 2024 | 0.12132 | -0.00111 | -0.91% | 0.12221 | 0.12319 | 0.11927 | 33,373.00 |
| Jun 21 2024 | 0.12243 | -0.00074 | -0.60% | 0.1233 | 0.12577 | 0.12093 | 35,615.00 |
| Jun 20 2024 | 0.12317 | 0.00448 | 3.77% | 0.12706 | 0.12977 | 0.12163 | 33,817.00 |
| Jun 19 2024 | 0.11869 | 0.00 | 0.00% | 0.11869 | 0.11869 | 0.11869 | 0.00 |
| Jun 18 2024 | 0.11869 | -0.01032 | -8.00% | 0.12924 | 0.12925 | 0.11217 | 41,815.00 |
| Jun 17 2024 | 0.12901 | -0.01316 | -9.26% | 0.14235 | 0.1433 | 0.12753 | 33,352.00 |
| Jun 16 2024 | 0.14217 | 0.00035 | 0.25% | 0.14173 | 0.14295 | 0.1389 | 43,441.00 |
| Jun 15 2024 | 0.14182 | -0.00029 | -0.20% | 0.14232 | 0.14476 | 0.14078 | 34,850.00 |
| Jun 14 2024 | 0.14211 | -0.00503 | -3.42% | 0.14754 | 0.15123 | 0.13783 | 141,976.00 |
| Jun 13 2024 | 0.14714 | -0.00866 | -5.56% | 0.15563 | 0.15661 | 0.14617 | 690,780.00 |
| Jun 12 2024 | 0.1558 | 0.00531 | 3.53% | 0.15057 | 0.16142 | 0.14792 | 435,327.00 |
| Jun 11 2024 | 0.15049 | -0.00841 | -5.29% | 0.15878 | 0.15922 | 0.14846 | 550,649.00 |
| Jun 10 2024 | 0.1589 | -0.00662 | -4.00% | 0.1652 | 0.16659 | 0.15848 | 338,673.00 |
| Jun 09 2024 | 0.16552 | 0.00452 | 2.81% | 0.16072 | 0.16724 | 0.1593 | 197,515.00 |
| Jun 08 2024 | 0.161 | -0.0087 | -5.13% | 0.16945 | 0.1737 | 0.15947 | 388,459.00 |
| Jun 07 2024 | 0.1697 | -0.02233 | -11.63% | 0.19209 | 0.19282 | 0.15782 | 434,084.00 |
| Jun 06 2024 | 0.19203 | -0.00717 | -3.60% | 0.19605 | 0.19787 | 0.18986 | 312,778.00 |
| Jun 05 2024 | 0.1992 | 0.00039 | 0.20% | 0.20175 | 0.20948 | 0.19755 | 245,335.00 |
| Jun 04 2024 | 0.19881 | -0.00118 | -0.59% | 0.19825 | 0.20012 | 0.19205 | 296,195.00 |
| Jun 03 2024 | 0.19999 | 0.02933 | 17.19% | 0.17059 | 0.22446 | 0.17057 | 350,558.00 |
| Jun 02 2024 | 0.17066 | -0.0087 | -4.85% | 0.1794 | 0.18337 | 0.16937 | 222,030.00 |
| Jun 01 2024 | 0.17936 | -0.00092 | -0.51% | 0.1792 | 0.18645 | 0.177 | 254,675.00 |
| May 31 2024 | 0.18028 | 0.01047 | 6.17% | 0.16946 | 0.18349 | 0.16787 | 514,757.00 |
| May 30 2024 | 0.16981 | -0.00179 | -1.04% | 0.17251 | 0.17794 | 0.16786 | 353,564.00 |
| May 29 2024 | 0.1716 | -0.00479 | -2.72% | 0.1765 | 0.18133 | 0.17155 | 373,055.00 |
| May 28 2024 | 0.17639 | -0.01205 | -6.39% | 0.18912 | 0.19598 | 0.17171 | 369,258.00 |
| May 27 2024 | 0.18844 | 0.02911 | 18.27% | 0.15935 | 0.18918 | 0.15932 | 326,944.00 |
| May 26 2024 | 0.15933 | -0.00433 | -2.65% | 0.16355 | 0.1639 | 0.15778 | 222,970.00 |
| May 25 2024 | 0.16366 | 0.00508 | 3.20% | 0.15893 | 0.17449 | 0.15865 | 300,013.00 |
| May 24 2024 | 0.15858 | 0.00961 | 6.45% | 0.14869 | 0.16019 | 0.14488 | 576,396.00 |
| May 23 2024 | 0.14897 | -0.00215 | -1.42% | 0.1515 | 0.15517 | 0.14093 | 510,517.00 |
| May 22 2024 | 0.15112 | -0.00361 | -2.33% | 0.15472 | 0.15529 | 0.14892 | 450,170.00 |
| May 21 2024 | 0.15473 | -0.00193 | -1.23% | 0.15684 | 0.16025 | 0.15441 | 485,600.00 |
| May 20 2024 | 0.15666 | 0.0174 | 12.49% | 0.13955 | 0.15687 | 0.13738 | 596,619.00 |
| May 19 2024 | 0.13926 | -0.00704 | -4.81% | 0.14605 | 0.148 | 0.13887 | 357,576.00 |
| May 18 2024 | 0.1463 | -0.00144 | -0.97% | 0.1477 | 0.14922 | 0.14406 | 344,252.00 |
| May 17 2024 | 0.14774 | 0.0044 | 3.07% | 0.14293 | 0.14947 | 0.14176 | 365,774.00 |
| May 16 2024 | 0.14334 | -0.00209 | -1.44% | 0.14573 | 0.14761 | 0.13785 | 352,134.00 |
| May 15 2024 | 0.14543 | 0.01284 | 9.68% | 0.13321 | 0.14619 | 0.13204 | 404,091.00 |
| May 14 2024 | 0.13259 | -0.00516 | -3.75% | 0.13738 | 0.13859 | 0.13222 | 460,604.00 |
| May 13 2024 | 0.13775 | -0.00188 | -1.35% | 0.14017 | 0.14287 | 0.13147 | 397,381.00 |
| May 12 2024 | 0.13963 | -0.00255 | -1.79% | 0.14247 | 0.14457 | 0.13929 | 266,753.00 |
| May 11 2024 | 0.14218 | -0.00342 | -2.35% | 0.14607 | 0.14872 | 0.14216 | 398,841.00 |
| May 10 2024 | 0.1456 | -0.00568 | -3.75% | 0.15069 | 0.15544 | 0.14254 | 393,319.00 |
| May 09 2024 | 0.15128 | 0.00497 | 3.40% | 0.14576 | 0.1523 | 0.14209 | 404,673.00 |
| May 08 2024 | 0.14631 | -0.00056 | -0.38% | 0.14625 | 0.15181 | 0.14198 | 526,451.00 |
| May 07 2024 | 0.14687 | -0.00283 | -1.89% | 0.15013 | 0.15293 | 0.14624 | 573,901.00 |
| May 06 2024 | 0.1497 | -0.00566 | -3.64% | 0.15532 | 0.15884 | 0.14953 | 419,488.00 |
| May 05 2024 | 0.15536 | 0.00561 | 3.75% | 0.14984 | 0.15989 | 0.14699 | 367,330.00 |
| May 04 2024 | 0.14975 | -0.00002 | -0.01% | 0.14951 | 0.15242 | 0.14808 | 795,765.00 |
| May 03 2024 | 0.14977 | 0.00748 | 5.26% | 0.14238 | 0.15153 | 0.13934 | 579,905.00 |
| May 02 2024 | 0.14229 | 0.00367 | 2.65% | 0.13798 | 0.14377 | 0.1337 | 775,337.00 |
| May 01 2024 | 0.13862 | 0.00237 | 1.74% | 0.13602 | 0.13983 | 0.12804 | 721,006.00 |
| Apr 30 2024 | 0.13625 | -0.0119 | -8.03% | 0.14751 | 0.14951 | 0.13135 | 589,214.00 |
| Apr 29 2024 | 0.14815 | -0.00737 | -4.74% | 0.15554 | 0.15626 | 0.14544 | 396,006.00 |
| Apr 28 2024 | 0.15552 | -0.00592 | -3.67% | 0.16141 | 0.16424 | 0.15532 | 292,920.00 |
| Apr 27 2024 | 0.16144 | 0.00314 | 1.98% | 0.15828 | 0.16493 | 0.15187 | 329,041.00 |
