Register for real-time alerts, custom portfolio, and market moversDTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 1.07 | 0.020 | 1.90% | 1.05 | 1.08 | 1.05 | 4,544.00 |
| Jun 14 2024 | 1.05 | 0.00 | 0.00% | 1.06 | 1.08 | 1.04 | 4,568.00 |
| Jun 13 2024 | 1.05 | -0.030 | -2.78% | 1.04 | 1.08 | 1.04 | 7,066.00 |
| Jun 12 2024 | 1.08 | 0.040 | 3.85% | 1.04 | 1.08 | 1.03 | 5,146.00 |
| Jun 11 2024 | 1.04 | -0.160 | -13.33% | 1.21 | 1.21 | 0.910 | 9,078.00 |
| Jun 10 2024 | 1.20 | 0.00 | 0.00% | 1.22 | 1.24 | 1.20 | 11,036.00 |
| Jun 09 2024 | 1.20 | -0.030 | -2.44% | 1.24 | 1.24 | 1.20 | 3,943.00 |
| Jun 08 2024 | 1.23 | -0.010 | -0.81% | 1.24 | 1.24 | 1.22 | 2,567.00 |
| Jun 07 2024 | 1.24 | 0.010 | 0.81% | 1.24 | 1.24 | 1.22 | 6,092.00 |
| Jun 06 2024 | 1.23 | -0.010 | -0.81% | 1.23 | 1.24 | 1.22 | 4,740.00 |
| Jun 05 2024 | 1.24 | 0.040 | 3.33% | 1.19 | 1.24 | 1.19 | 4,005.00 |
| Jun 04 2024 | 1.20 | 0.050 | 4.35% | 1.16 | 1.20 | 1.14 | 4,446.00 |
| Jun 03 2024 | 1.15 | -0.010 | -0.86% | 1.17 | 1.19 | 1.14 | 6,673.00 |
| Jun 02 2024 | 1.16 | 0.020 | 1.75% | 1.15 | 1.17 | 1.13 | 6,466.00 |
| Jun 01 2024 | 1.14 | -0.020 | -1.72% | 1.16 | 1.19 | 1.14 | 2,449.00 |
| May 31 2024 | 1.16 | 0.050 | 4.50% | 1.11 | 1.18 | 1.11 | 7,588.00 |
| May 30 2024 | 1.11 | -0.390 | -26.00% | 1.50 | 1.51 | 1.08 | 3,290.00 |
| May 29 2024 | 1.50 | 0.210 | 16.28% | 1.54 | 1.56 | 1.50 | 3,468.00 |
| May 28 2024 | 1.29 | -0.430 | -25.00% | 1.73 | 1.76 | 1.29 | 2,927.00 |
| May 27 2024 | 1.72 | -0.330 | -16.10% | 2.03 | 2.05 | 1.70 | 15,118.00 |
| May 26 2024 | 2.05 | -0.470 | -18.65% | 2.51 | 2.54 | 2.03 | 4,151.00 |
| May 25 2024 | 2.52 | -0.520 | -17.11% | 3.04 | 3.04 | 2.51 | 2,938.00 |
| May 24 2024 | 3.04 | -0.380 | -11.11% | 3.48 | 3.50 | 2.52 | 1,924.00 |
| May 23 2024 | 3.42 | -0.590 | -14.71% | 3.91 | 3.91 | 3.42 | 463.00 |
| May 22 2024 | 4.01 | -0.170 | -4.07% | 4.44 | 4.45 | 4.01 | 1,472.00 |
| May 21 2024 | 4.18 | -2.02 | -32.58% | 6.23 | 6.23 | 4.16 | 2,213.00 |
| May 20 2024 | 6.20 | -0.860 | -12.18% | 7.01 | 7.06 | 6.16 | 2,951.00 |
| May 19 2024 | 7.06 | -0.510 | -6.74% | 7.57 | 7.59 | 7.00 | 1,273.00 |
| May 18 2024 | 7.57 | -1.92 | -20.23% | 9.43 | 9.52 | 7.22 | 583.00 |
| May 17 2024 | 9.49 | -4.17 | -30.53% | 13.84 | 13.84 | 9.39 | 426.00 |
| May 16 2024 | 13.66 | -2.06 | -13.10% | 15.67 | 15.79 | 13.65 | 486.00 |
| May 15 2024 | 15.72 | 0.300 | 1.95% | 15.46 | 15.72 | 15.28 | 556.00 |
| May 14 2024 | 15.42 | -0.370 | -2.34% | 15.79 | 15.80 | 15.37 | 837.00 |
| May 13 2024 | 15.79 | 0.070 | 0.45% | 15.68 | 15.80 | 15.34 | 822.00 |
| May 12 2024 | 15.72 | 0.180 | 1.16% | 15.48 | 15.80 | 15.41 | 579.00 |
| May 11 2024 | 15.54 | 0.150 | 0.97% | 15.34 | 15.79 | 15.34 | 230.00 |
| May 10 2024 | 15.39 | -0.110 | -0.71% | 15.48 | 15.79 | 15.34 | 204.00 |
| May 09 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0.00 |
| May 08 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 0.00 |
| May 07 2024 | 15.50 | -0.160 | -1.02% | 15.64 | 15.80 | 15.46 | 118.00 |
| May 06 2024 | 15.66 | -0.020 | -0.13% | 15.61 | 15.79 | 15.28 | 343.00 |
| May 05 2024 | 15.68 | 0.100 | 0.64% | 15.51 | 15.80 | 15.46 | 761.00 |
| May 04 2024 | 15.58 | 0.070 | 0.45% | 15.58 | 15.79 | 15.35 | 1,191.00 |
| May 03 2024 | 15.51 | 0.100 | 0.65% | 15.39 | 15.67 | 15.34 | 422.00 |
| May 02 2024 | 15.41 | -0.070 | -0.45% | 15.41 | 15.72 | 15.34 | 218.00 |
| May 01 2024 | 15.48 | -0.180 | -1.15% | 15.72 | 15.80 | 15.29 | 219.00 |
| Apr 30 2024 | 15.66 | 0.050 | 0.32% | 15.69 | 15.80 | 15.54 | 544.00 |
| Apr 29 2024 | 15.61 | 0.230 | 1.50% | 15.29 | 15.80 | 15.28 | 603.00 |
| Apr 28 2024 | 15.38 | -0.100 | -0.65% | 15.54 | 15.58 | 15.28 | 552.00 |
| Apr 27 2024 | 15.48 | -0.240 | -1.53% | 15.66 | 15.80 | 15.28 | 254.00 |
| Apr 26 2024 | 15.72 | 0.330 | 2.14% | 15.35 | 15.79 | 15.28 | 1,134.00 |
| Apr 25 2024 | 15.39 | -0.410 | -2.59% | 15.80 | 15.80 | 15.34 | 106.00 |
| Apr 24 2024 | 15.80 | 0.120 | 0.77% | 15.67 | 15.80 | 15.67 | 1.00 |
| Apr 23 2024 | 15.68 | -0.080 | -0.51% | 15.74 | 15.80 | 15.55 | 423.00 |
| Apr 22 2024 | 15.76 | 0.300 | 1.94% | 15.41 | 15.80 | 15.34 | 425.00 |
| Apr 21 2024 | 15.46 | -0.050 | -0.32% | 15.51 | 15.80 | 15.28 | 886.00 |
| Apr 20 2024 | 15.51 | 0.170 | 1.11% | 15.34 | 15.80 | 15.34 | 1,512.00 |
| Apr 19 2024 | 15.34 | -0.140 | -0.90% | 15.48 | 15.54 | 15.28 | 2,048.00 |
| Apr 18 2024 | 15.48 | -0.090 | -0.58% | 15.58 | 15.79 | 15.37 | 2,208.00 |
| Apr 17 2024 | 15.57 | -0.020 | -0.13% | 15.59 | 15.80 | 15.46 | 396.00 |
| Apr 16 2024 | 15.59 | 0.050 | 0.32% | 15.54 | 15.59 | 15.28 | 1,132.00 |
| Apr 15 2024 | 15.54 | -0.120 | -0.77% | 15.66 | 15.80 | 15.46 | 1,598.00 |
| Apr 14 2024 | 15.66 | 0.170 | 1.10% | 15.54 | 15.80 | 15.51 | 512.00 |
| Apr 13 2024 | 15.49 | -0.100 | -0.64% | 15.56 | 15.68 | 15.34 | 534.00 |
| Apr 12 2024 | 15.59 | -0.210 | -1.33% | 15.80 | 15.80 | 15.34 | 758.00 |
| Apr 11 2024 | 15.80 | 0.450 | 2.93% | 15.44 | 15.80 | 15.28 | 536.00 |
| Apr 10 2024 | 15.35 | -0.040 | -0.26% | 15.39 | 15.59 | 15.28 | 1,501.00 |
| Apr 09 2024 | 15.39 | -0.100 | -0.65% | 15.45 | 15.79 | 15.29 | 1,026.00 |
| Apr 08 2024 | 15.49 | 0.030 | 0.19% | 15.37 | 15.80 | 15.28 | 1,850.00 |
| Apr 07 2024 | 15.46 | -0.070 | -0.45% | 15.58 | 15.80 | 15.29 | 1,858.00 |
| Apr 06 2024 | 15.53 | -0.030 | -0.19% | 15.56 | 15.81 | 15.32 | 382.00 |
| Apr 05 2024 | 15.56 | -0.190 | -1.21% | 15.78 | 15.81 | 15.33 | 216.00 |
| Apr 04 2024 | 15.75 | 0.240 | 1.55% | 15.54 | 15.81 | 15.28 | 1,716.00 |
| Apr 03 2024 | 15.51 | -0.210 | -1.34% | 15.56 | 15.81 | 15.29 | 544.00 |
| Apr 02 2024 | 15.72 | 0.270 | 1.75% | 15.54 | 15.81 | 15.28 | 2,984.00 |
| Apr 01 2024 | 15.45 | -0.190 | -1.21% | 15.55 | 15.81 | 15.28 | 780.00 |
| Mar 31 2024 | 15.64 | -0.030 | -0.19% | 15.53 | 15.77 | 15.33 | 49.00 |
| Mar 30 2024 | 15.67 | -0.060 | -0.38% | 15.73 | 15.77 | 15.36 | 24.00 |
| Mar 29 2024 | 15.73 | 0.220 | 1.42% | 15.47 | 15.80 | 15.33 | 29.00 |
| Mar 28 2024 | 15.51 | 0.110 | 0.71% | 15.58 | 15.79 | 15.28 | 540.00 |
| Mar 27 2024 | 15.40 | -0.080 | -0.52% | 15.46 | 15.80 | 15.09 | 848.00 |
| Mar 26 2024 | 15.48 | 0.310 | 2.04% | 15.03 | 15.51 | 15.00 | 128.00 |
| Mar 25 2024 | 15.17 | -0.180 | -1.17% | 15.27 | 15.52 | 15.00 | 1,624.00 |
| Mar 24 2024 | 15.35 | -0.090 | -0.58% | 15.46 | 15.52 | 15.00 | 641.00 |
| Mar 23 2024 | 15.44 | -0.050 | -0.32% | 15.37 | 15.52 | 15.00 | 541.00 |
| Mar 22 2024 | 15.49 | 0.030 | 0.19% | 15.46 | 15.52 | 15.00 | 709.00 |
| Mar 21 2024 | 15.46 | 0.050 | 0.32% | 15.36 | 15.52 | 15.00 | 678.00 |
| Mar 20 2024 | 15.41 | -0.670 | -4.17% | 16.01 | 16.82 | 15.00 | 2,158.00 |
| Mar 19 2024 | 16.08 | -0.840 | -4.96% | 16.78 | 16.92 | 15.96 | 2,085.00 |
| Mar 18 2024 | 16.92 | 0.240 | 1.44% | 16.71 | 16.92 | 16.12 | 290.00 |
| Mar 17 2024 | 16.68 | 0.220 | 1.34% | 16.48 | 16.90 | 16.00 | 729.00 |
| Mar 16 2024 | 16.46 | -0.070 | -0.42% | 16.57 | 16.57 | 16.32 | 309.00 |
