Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000076 | -0.00000006 | -7.32% | 0.00000069 | 0.00000087 | 0.00000067 | 963,767.00 |
| Jul 24 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000075 | 0.00000085 | 0.00000067 | 906,626.00 |
| Jul 23 2024 | 0.00000080 | 0.00000013 | 19.40% | 0.00000070 | 0.00000086 | 0.00000067 | 1,119,561.00 |
| Jul 22 2024 | 0.00000067 | -0.00000006 | -8.22% | 0.00000086 | 0.00000086 | 0.00000067 | 1,140,131.00 |
| Jul 21 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000070 | 0.00000086 | 0.00000068 | 977,650.00 |
| Jul 20 2024 | 0.00000071 | -0.00000006 | -7.79% | 0.00000068 | 0.00000085 | 0.00000068 | 955,109.00 |
| Jul 19 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000081 | 0.00000087 | 0.00000067 | 1,343,254.00 |
| Jul 18 2024 | 0.00000078 | 0.00000004 | 5.41% | 0.00000072 | 0.00000087 | 0.00000067 | 799,315.00 |
| Jul 17 2024 | 0.00000074 | -0.00000004 | -5.13% | 0.00000088 | 0.00000088 | 0.00000074 | 818,443.00 |
| Jul 16 2024 | 0.00000078 | -0.00000006 | -7.14% | 0.00000083 | 0.00000088 | 0.00000078 | 995,323.00 |
| Jul 15 2024 | 0.00000084 | 0.00000003 | 3.70% | 0.00000080 | 0.00000087 | 0.00000079 | 1,230,422.00 |
| Jul 14 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000086 | 0.00000088 | 0.00000078 | 1,086,620.00 |
| Jul 13 2024 | 0.00000080 | -0.00000005 | -5.88% | 0.00000081 | 0.00000088 | 0.00000078 | 1,286,070.00 |
| Jul 12 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000082 | 0.00000088 | 0.00000078 | 1,145,379.00 |
| Jul 11 2024 | 0.00000083 | 0.00000003 | 3.75% | 0.00000080 | 0.00000088 | 0.00000078 | 924,331.00 |
| Jul 10 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000082 | 0.00000088 | 0.00000078 | 848,257.00 |
| Jul 09 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000084 | 0.00000087 | 0.00000078 | 530,229.00 |
| Jul 08 2024 | 0.00000080 | -0.00000008 | -9.09% | 0.00000081 | 0.00000087 | 0.00000078 | 914,620.00 |
| Jul 07 2024 | 0.00000088 | 0.00000006 | 7.32% | 0.00000085 | 0.00000088 | 0.00000079 | 869,299.00 |
| Jul 06 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000088 | 0.00000079 | 898,818.00 |
| Jul 05 2024 | 0.00000084 | 0.00000006 | 7.69% | 0.00000084 | 0.00000092 | 0.00000078 | 977,969.00 |
| Jul 04 2024 | 0.00000078 | -0.00000010 | -11.36% | 0.00000080 | 0.00000093 | 0.00000078 | 969,811.00 |
| Jul 03 2024 | 0.00000088 | -0.00000005 | -5.38% | 0.00000077 | 0.00000092 | 0.00000074 | 750,208.00 |
| Jul 02 2024 | 0.00000093 | 0.00000009 | 10.71% | 0.00000083 | 0.00000093 | 0.00000070 | 805,259.00 |
| Jul 01 2024 | 0.00000084 | -0.00000028 | -25.00% | 0.00000068 | 0.00000098 | 0.00000065 | 820,048.00 |
| Jun 30 2024 | 0.00000112 | 0.00000009 | 8.74% | 0.00000087 | 0.00000112 | 0.00000063 | 914,792.00 |
| Jun 29 2024 | 0.00000103 | 0.00000029 | 39.19% | 0.00000073 | 0.00000103 | 0.00000069 | 795,093.00 |
| Jun 28 2024 | 0.00000074 | -0.00000042 | -36.21% | 0.00000086 | 0.00000100 | 0.00000063 | 1,168,668.00 |
| Jun 27 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000120 | 0.00000145 | 0.00000076 | 614,185.00 |
| Jun 26 2024 | 0.00000118 | -0.00000034 | -22.37% | 0.00000153 | 0.00000159 | 0.00000076 | 632,283.00 |
| Jun 25 2024 | 0.00000152 | -0.00000014 | -8.43% | 0.00000143 | 0.00000157 | 0.00000081 | 611,580.00 |
| Jun 24 2024 | 0.00000166 | 0.00000047 | 39.50% | 0.00000105 | 0.00000166 | 0.00000088 | 501,345.00 |
| Jun 23 2024 | 0.00000119 | 0.00000027 | 29.35% | 0.00000126 | 0.00000155 | 0.00000078 | 655,759.00 |
| Jun 22 2024 | 0.00000092 | -0.00000018 | -16.36% | 0.00000154 | 0.00000158 | 0.00000078 | 868,339.00 |
| Jun 21 2024 | 0.00000110 | -0.00000042 | -27.63% | 0.00000142 | 0.00000154 | 0.00000081 | 762,538.00 |
| Jun 20 2024 | 0.00000152 | 0.00000062 | 68.89% | 0.00000083 | 0.00000166 | 0.00000083 | 779,508.00 |
| Jun 19 2024 | 0.00000090 | -0.00000060 | -40.00% | 0.00000119 | 0.00000150 | 0.00000075 | 697,266.00 |
| Jun 18 2024 | 0.00000150 | 0.00000045 | 42.86% | 0.00000118 | 0.00000157 | 0.00000077 | 666,874.00 |
| Jun 17 2024 | 0.00000105 | -0.00000054 | -33.96% | 0.00000166 | 0.00000166 | 0.00000081 | 786,099.00 |
| Jun 16 2024 | 0.00000159 | 0.00000030 | 23.26% | 0.00000125 | 0.00000159 | 0.00000078 | 834,315.00 |
| Jun 15 2024 | 0.00000129 | 0.00000021 | 19.44% | 0.00000164 | 0.00000166 | 0.00000083 | 580,499.00 |
| Jun 14 2024 | 0.00000108 | 0.00000017 | 18.68% | 0.00000152 | 0.00000158 | 0.00000079 | 514,887.00 |
| Jun 13 2024 | 0.00000091 | -0.00000021 | -18.75% | 0.00000139 | 0.00000157 | 0.00000075 | 532,068.00 |
| Jun 12 2024 | 0.00000112 | -0.00000041 | -26.80% | 0.00000166 | 0.00000166 | 0.00000079 | 694,033.00 |
| Jun 11 2024 | 0.00000153 | 0.00000033 | 27.50% | 0.00000133 | 0.00000158 | 0.00000081 | 672,009.00 |
| Jun 10 2024 | 0.00000120 | -0.00000044 | -26.83% | 0.00000111 | 0.00000166 | 0.00000077 | 694,823.00 |
| Jun 09 2024 | 0.00000164 | 0.00000063 | 62.38% | 0.00000099 | 0.00000166 | 0.00000080 | 474,739.00 |
| Jun 08 2024 | 0.00000101 | 0.00000014 | 16.09% | 0.00000099 | 0.00000157 | 0.00000076 | 924,587.00 |
| Jun 07 2024 | 0.00000087 | -0.00000057 | -39.58% | 0.00000160 | 0.00000162 | 0.00000077 | 783,621.00 |
| Jun 06 2024 | 0.00000144 | -0.00000014 | -8.86% | 0.00000143 | 0.00000163 | 0.00000100 | 624,374.00 |
| Jun 05 2024 | 0.00000158 | 0.00000003 | 1.94% | 0.00000117 | 0.00000161 | 0.00000101 | 676,166.00 |
| Jun 04 2024 | 0.00000155 | 0.00000009 | 6.16% | 0.00000126 | 0.00000165 | 0.00000105 | 511,534.00 |
| Jun 03 2024 | 0.00000146 | 0.00000010 | 7.35% | 0.00000149 | 0.00000165 | 0.00000100 | 543,169.00 |
| Jun 02 2024 | 0.00000136 | 0.00000004 | 3.03% | 0.00000149 | 0.00000161 | 0.00000101 | 705,159.00 |
| Jun 01 2024 | 0.00000132 | -0.00000022 | -14.29% | 0.00000147 | 0.00000156 | 0.00000103 | 592,582.00 |
| May 31 2024 | 0.00000154 | 0.00000050 | 48.08% | 0.00000121 | 0.00000164 | 0.00000101 | 472,216.00 |
| May 30 2024 | 0.00000104 | -0.00000052 | -33.33% | 0.00000138 | 0.00000158 | 0.00000102 | 599,742.00 |
| May 29 2024 | 0.00000156 | 0.00000027 | 20.93% | 0.00000125 | 0.00000166 | 0.00000104 | 693,930.00 |
| May 28 2024 | 0.00000129 | 0.00000005 | 4.03% | 0.00000110 | 0.00000162 | 0.00000100 | 469,276.00 |
| May 27 2024 | 0.00000124 | 0.00000022 | 21.57% | 0.00000133 | 0.00000156 | 0.00000107 | 505,373.00 |
| May 26 2024 | 0.00000102 | -0.00000055 | -35.03% | 0.00000143 | 0.00000160 | 0.00000097 | 697,488.00 |
| May 25 2024 | 0.00000157 | 0.00000052 | 49.52% | 0.00000135 | 0.00000159 | 0.00000102 | 670,284.00 |
| May 24 2024 | 0.00000105 | -0.00000045 | -30.00% | 0.00000160 | 0.00000160 | 0.00000100 | 652,737.00 |
| May 23 2024 | 0.00000150 | 0.00000001 | 0.67% | 0.00000138 | 0.00000160 | 0.00000102 | 586,229.00 |
| May 22 2024 | 0.00000149 | 0.00000017 | 12.88% | 0.00000114 | 0.00000165 | 0.00000101 | 608,222.00 |
| May 21 2024 | 0.00000132 | 0.00000010 | 8.20% | 0.00000156 | 0.00000166 | 0.00000103 | 758,771.00 |
| May 20 2024 | 0.00000122 | -0.00000042 | -25.61% | 0.00000161 | 0.00000163 | 0.00000098 | 605,781.00 |
| May 19 2024 | 0.00000164 | 0.00000021 | 14.69% | 0.00000102 | 0.00000164 | 0.00000102 | 607,365.00 |
| May 18 2024 | 0.00000143 | -0.00000019 | -11.73% | 0.00000157 | 0.00000159 | 0.00000097 | 543,923.00 |
| May 17 2024 | 0.00000162 | 0.00000020 | 14.08% | 0.00000147 | 0.00000164 | 0.00000101 | 555,413.00 |
| May 16 2024 | 0.00000142 | 0.00000015 | 11.81% | 0.00000100 | 0.00000166 | 0.00000100 | 703,580.00 |
| May 15 2024 | 0.00000127 | -0.00000030 | -19.11% | 0.00000160 | 0.00000162 | 0.00000099 | 589,288.00 |
| May 14 2024 | 0.00000157 | 0.00000003 | 1.95% | 0.00000140 | 0.00000164 | 0.00000115 | 360,582.00 |
| May 13 2024 | 0.00000154 | 0.00000008 | 5.48% | 0.00000116 | 0.00000167 | 0.00000100 | 548,384.00 |
| May 12 2024 | 0.00000146 | -0.00000009 | -5.81% | 0.00000155 | 0.00000165 | 0.00000107 | 450,399.00 |
| May 11 2024 | 0.00000155 | 0.00000012 | 8.39% | 0.00000102 | 0.00000167 | 0.00000096 | 660,639.00 |
| May 10 2024 | 0.00000143 | -0.00000023 | -13.86% | 0.00000163 | 0.00000163 | 0.00000098 | 626,966.00 |
| May 09 2024 | 0.00000166 | 0.00000045 | 37.19% | 0.00000147 | 0.00000166 | 0.00000094 | 526,785.00 |
| May 08 2024 | 0.00000121 | -0.00000036 | -22.93% | 0.00000095 | 0.00000165 | 0.00000089 | 377,752.00 |
| May 07 2024 | 0.00000157 | 0.00000025 | 18.94% | 0.00000102 | 0.00000162 | 0.00000088 | 490,931.00 |
| May 06 2024 | 0.00000132 | -0.00000028 | -17.50% | 0.00000148 | 0.00000167 | 0.00000093 | 629,983.00 |
| May 05 2024 | 0.00000160 | 0.00000005 | 3.23% | 0.00000084 | 0.00000167 | 0.00000084 | 530,175.00 |
| May 04 2024 | 0.00000155 | -0.00000012 | -7.19% | 0.00000139 | 0.00000155 | 0.00000089 | 794,414.00 |
| May 03 2024 | 0.00000167 | 0.00000063 | 60.58% | 0.00000105 | 0.00000167 | 0.00000100 | 555,259.00 |
| May 02 2024 | 0.00000104 | -0.00000061 | -36.97% | 0.00000127 | 0.00000165 | 0.00000102 | 577,583.00 |
| May 01 2024 | 0.00000165 | 0.00000037 | 28.91% | 0.00000125 | 0.00000167 | 0.00000105 | 518,787.00 |
| Apr 30 2024 | 0.00000128 | 0.00000025 | 24.27% | 0.00000126 | 0.00000167 | 0.00000087 | 531,111.00 |
| Apr 29 2024 | 0.00000103 | -0.00000027 | -20.77% | 0.00000121 | 0.00000165 | 0.00000088 | 419,236.00 |
| Apr 28 2024 | 0.00000130 | -0.00000036 | -21.69% | 0.00000113 | 0.00000160 | 0.00000079 | 567,065.00 |
| Apr 27 2024 | 0.00000166 | 0.00000086 | 107.50% | 0.00000111 | 0.00000166 | 0.00000078 | 802,528.00 |
