Register to chat with like-minded investors on our interactive forums.
DNTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000033 | 0.000012 | 56.36% | 0.000035 | 0.000038 | 0.000019 | 1,842,696.00 |
| May 19 2024 | 0.000021 | -0.000016 | -42.59% | 0.000031 | 0.000038 | 0.000021 | 3,384,070.00 |
| May 18 2024 | 0.000038 | 0.00000200 | 5.61% | 0.00002 | 0.000038 | 0.000019 | 2,012,791.00 |
| May 17 2024 | 0.000036 | 0.000015 | 72.89% | 0.000024 | 0.000036 | 0.000019 | 2,968,580.00 |
| May 16 2024 | 0.000021 | -0.000016 | -43.28% | 0.000028 | 0.000037 | 0.000021 | 3,009,018.00 |
| May 15 2024 | 0.000037 | 0.000018 | 96.93% | 0.000035 | 0.000037 | 0.00002 | 2,788,274.00 |
| May 14 2024 | 0.000019 | -0.000015 | -45.33% | 0.000036 | 0.000036 | 0.000019 | 3,600,094.00 |
| May 13 2024 | 0.000033 | -0.00000200 | -5.68% | 0.000029 | 0.000037 | 0.000019 | 3,459,447.00 |
| May 12 2024 | 0.000035 | 0.000012 | 51.61% | 0.000035 | 0.000038 | 0.000019 | 3,126,935.00 |
| May 11 2024 | 0.000023 | -0.000012 | -34.33% | 0.000021 | 0.000035 | 0.000021 | 2,705,650.00 |
| May 10 2024 | 0.000035 | 0.00000700 | 24.71% | 0.00002 | 0.000036 | 0.00002 | 2,612,369.00 |
| May 09 2024 | 0.000028 | 0.00000200 | 7.54% | 0.000028 | 0.000037 | 0.00002 | 2,145,532.00 |
| May 08 2024 | 0.000027 | -0.00001 | -27.53% | 0.000024 | 0.000033 | 0.000019 | 2,634,416.00 |
| May 07 2024 | 0.000036 | 0.00000900 | 33.40% | 0.000029 | 0.000038 | 0.000019 | 3,359,614.00 |
| May 06 2024 | 0.000027 | 0.00000600 | 29.07% | 0.00003 | 0.000037 | 0.000018 | 3,113,441.00 |
| May 05 2024 | 0.000021 | -0.00000057 | -2.69% | 0.000033 | 0.000035 | 0.00002 | 3,158,993.00 |
| May 04 2024 | 0.000021 | -0.00001 | -32.53% | 0.000019 | 0.000037 | 0.000019 | 3,537,075.00 |
| May 03 2024 | 0.000031 | 0.00001 | 48.01% | 0.000019 | 0.000037 | 0.000019 | 2,800,492.00 |
| May 02 2024 | 0.000021 | -0.00000083 | -3.83% | 0.000022 | 0.000037 | 0.000019 | 3,183,286.00 |
| May 01 2024 | 0.000022 | -0.000014 | -39.08% | 0.000018 | 0.000036 | 0.000018 | 3,620,303.00 |
| Apr 30 2024 | 0.000036 | 0.00000400 | 12.40% | 0.000033 | 0.000038 | 0.000018 | 3,481,181.00 |
| Apr 29 2024 | 0.000032 | 0.000013 | 67.15% | 0.000029 | 0.000035 | 0.00002 | 3,274,047.00 |
| Apr 28 2024 | 0.000019 | -0.00001 | -34.58% | 0.000027 | 0.000038 | 0.000017 | 3,816,668.00 |
| Apr 27 2024 | 0.000029 | -0.00000500 | -14.91% | 0.000033 | 0.000037 | 0.000018 | 3,173,724.00 |
| Apr 26 2024 | 0.000034 | -0.00000300 | -8.18% | 0.000025 | 0.000038 | 0.000017 | 3,291,279.00 |
| Apr 25 2024 | 0.000037 | 0.000015 | 68.27% | 0.00002 | 0.000037 | 0.000018 | 2,681,128.00 |
| Apr 24 2024 | 0.000022 | 0.00000100 | 4.81% | 0.000023 | 0.000037 | 0.000018 | 3,189,662.00 |
| Apr 23 2024 | 0.000021 | -0.000012 | -36.34% | 0.000026 | 0.000037 | 0.00002 | 3,183,064.00 |
| Apr 22 2024 | 0.000033 | 0.000014 | 73.22% | 0.00003 | 0.000037 | 0.000021 | 2,665,887.00 |
| Apr 21 2024 | 0.000019 | -0.000017 | -46.61% | 0.000021 | 0.000037 | 0.000018 | 3,956,018.00 |
| Apr 20 2024 | 0.000036 | 0.00000700 | 23.83% | 0.000027 | 0.000037 | 0.00002 | 2,793,863.00 |
| Apr 19 2024 | 0.000029 | 0.00000900 | 43.19% | 0.00003 | 0.000037 | 0.000017 | 2,820,827.00 |
| Apr 18 2024 | 0.000021 | -0.000011 | -35.10% | 0.000024 | 0.000035 | 0.000017 | 2,927,752.00 |
| Apr 17 2024 | 0.000031 | 0.000013 | 70.84% | 0.000017 | 0.000034 | 0.000017 | 2,816,204.00 |
| Apr 16 2024 | 0.000018 | -0.00000800 | -30.45% | 0.000022 | 0.00003 | 0.000017 | 2,927,081.00 |
| Apr 15 2024 | 0.000026 | 0.00000800 | 44.89% | 0.000025 | 0.000029 | 0.000017 | 4,034,930.00 |
| Apr 14 2024 | 0.000018 | -0.000011 | -37.83% | 0.000028 | 0.000029 | 0.000017 | 3,442,256.00 |
| Apr 13 2024 | 0.000029 | -0.00000095 | -3.16% | 0.000021 | 0.00003 | 0.000018 | 4,107,059.00 |
| Apr 12 2024 | 0.00003 | 0.00000036 | 1.21% | 0.000031 | 0.000031 | 0.000017 | 2,904,591.00 |
| Apr 11 2024 | 0.00003 | 0.00000800 | 37.05% | 0.000029 | 0.00003 | 0.000017 | 4,301,549.00 |
| Apr 10 2024 | 0.000022 | -0.00000500 | -18.97% | 0.000026 | 0.00003 | 0.000019 | 3,895,541.00 |
| Apr 09 2024 | 0.000026 | 0.00000300 | 12.63% | 0.000021 | 0.000031 | 0.000017 | 4,728,228.00 |
| Apr 08 2024 | 0.000024 | -0.00000500 | -17.67% | 0.000031 | 0.000031 | 0.000018 | 4,067,304.00 |
| Apr 07 2024 | 0.000028 | 0.00000900 | 47.87% | 0.000025 | 0.00003 | 0.000019 | 3,929,349.00 |
| Apr 06 2024 | 0.000019 | -0.00000900 | -32.91% | 0.000028 | 0.00003 | 0.000018 | 3,116,791.00 |
| Apr 05 2024 | 0.000027 | -0.00000300 | -9.75% | 0.000018 | 0.000028 | 0.000017 | 4,195,418.00 |
| Apr 04 2024 | 0.000031 | 0.00000200 | 6.93% | 0.000018 | 0.000031 | 0.000017 | 3,826,672.00 |
| Apr 03 2024 | 0.000029 | 0.000012 | 70.55% | 0.000027 | 0.00003 | 0.000018 | 3,066,755.00 |
| Apr 02 2024 | 0.000017 | -0.00000400 | -18.92% | 0.000024 | 0.00003 | 0.000017 | 3,678,420.00 |
| Apr 01 2024 | 0.000021 | -0.00000100 | -4.42% | 0.00003 | 0.000031 | 0.000016 | 3,853,352.00 |
| Mar 31 2024 | 0.000023 | -0.00000300 | -11.68% | 0.000026 | 0.000031 | 0.000018 | 3,862,978.00 |
| Mar 30 2024 | 0.000026 | 0.00000300 | 13.29% | 0.000024 | 0.000031 | 0.000017 | 3,588,158.00 |
| Mar 29 2024 | 0.000023 | -0.00000300 | -11.83% | 0.000016 | 0.000029 | 0.000016 | 4,668,504.00 |
| Mar 28 2024 | 0.000025 | -0.00000100 | -3.78% | 0.000027 | 0.000029 | 0.000018 | 3,759,013.00 |
| Mar 27 2024 | 0.000026 | -0.00000200 | -7.02% | 0.000026 | 0.00003 | 0.000017 | 2,511,178.00 |
| Mar 26 2024 | 0.000028 | -0.00000200 | -6.50% | 0.000028 | 0.00003 | 0.000016 | 3,680,916.00 |
| Mar 25 2024 | 0.000031 | 0.000011 | 56.15% | 0.000026 | 0.000031 | 0.000019 | 2,431,120.00 |
| Mar 24 2024 | 0.00002 | -0.00000800 | -29.26% | 0.00002 | 0.000031 | 0.000018 | 4,132,915.00 |
| Mar 23 2024 | 0.000027 | 0.00000800 | 41.71% | 0.000027 | 0.00003 | 0.000016 | 3,210,981.00 |
| Mar 22 2024 | 0.000019 | 0.00000074 | 4.01% | 0.000022 | 0.000029 | 0.000016 | 3,082,678.00 |
| Mar 21 2024 | 0.000018 | -0.00000400 | -17.59% | 0.000022 | 0.000022 | 0.000016 | 3,639,108.00 |
| Mar 20 2024 | 0.000023 | 0.00000200 | 9.51% | 0.000019 | 0.000023 | 0.000017 | 4,589,969.00 |
| Mar 19 2024 | 0.000021 | 0.00000400 | 23.00% | 0.00002 | 0.000023 | 0.000016 | 2,561,381.00 |
| Mar 18 2024 | 0.000017 | -0.00000300 | -14.99% | 0.000018 | 0.000029 | 0.000017 | 2,786,904.00 |
| Mar 17 2024 | 0.00002 | -0.00000021 | -1.04% | 0.000032 | 0.000032 | 0.000017 | 4,013,937.00 |
| Mar 16 2024 | 0.00002 | -0.00000400 | -16.76% | 0.000023 | 0.000031 | 0.000018 | 2,831,516.00 |
| Mar 15 2024 | 0.000024 | -0.00000900 | -27.10% | 0.000026 | 0.000031 | 0.000017 | 3,690,906.00 |
| Mar 14 2024 | 0.000033 | 0.00000200 | 6.39% | 0.000032 | 0.000034 | 0.000021 | 2,818,004.00 |
| Mar 13 2024 | 0.000031 | 0.00000024 | 0.77% | 0.000019 | 0.000036 | 0.000019 | 3,117,050.00 |
| Mar 12 2024 | 0.000031 | -0.00000500 | -14.02% | 0.000022 | 0.000037 | 0.000013 | 4,445,317.00 |
| Mar 11 2024 | 0.000036 | 0.000025 | 227.89% | 0.000021 | 0.000036 | 0.00000729 | 4,475,348.00 |
| Mar 10 2024 | 0.000011 | 0.00000500 | 81.04% | 0.000012 | 0.000019 | 0.00000435 | 8,149,466.00 |
| Mar 09 2024 | 0.00000617 | 0.00000400 | 238.10% | 0.00000922 | 0.000013 | 0.00000194 | 11,251,328.00 |
| Mar 08 2024 | 0.00000168 | -0.00001 | -84.89% | 0.000012 | 0.000013 | 0.00000131 | 6,393,473.00 |
| Mar 07 2024 | 0.000012 | 0.00000200 | 19.47% | 0.000014 | 0.000014 | 0.00000900 | 5,736,877.00 |
| Mar 06 2024 | 0.00001 | -0.00000400 | -28.47% | 0.000013 | 0.000014 | 0.00000961 | 7,255,375.00 |
| Mar 05 2024 | 0.000014 | 0.00000400 | 39.41% | 0.000013 | 0.000014 | 0.00000902 | 6,529,040.00 |
| Mar 04 2024 | 0.00001 | -0.00000100 | -8.67% | 0.000013 | 0.000014 | 0.00000897 | 4,906,366.00 |
| Mar 03 2024 | 0.000012 | -0.00000100 | -7.76% | 0.000012 | 0.000014 | 0.000011 | 6,748,081.00 |
| Mar 02 2024 | 0.000013 | 0.00000100 | 8.70% | 0.000014 | 0.000014 | 0.000012 | 7,558,657.00 |
| Mar 01 2024 | 0.000012 | -0.00000200 | -14.31% | 0.000012 | 0.000014 | 0.000011 | 5,329,472.00 |
| Feb 29 2024 | 0.000014 | 0.00000200 | 16.81% | 0.000013 | 0.000014 | 0.000012 | 6,909,361.00 |
| Feb 28 2024 | 0.000012 | -0.00000023 | -1.90% | 0.000012 | 0.000014 | 0.000012 | 4,189,416.00 |
| Feb 27 2024 | 0.000012 | -0.00000200 | -14.27% | 0.000014 | 0.000014 | 0.000012 | 7,972,649.00 |
| Feb 26 2024 | 0.000014 | 0.00000056 | 4.16% | 0.000014 | 0.000014 | 0.000012 | 4,620,344.00 |
| Feb 25 2024 | 0.000013 | 0.00000060 | 4.67% | 0.000012 | 0.000014 | 0.000011 | 4,968,770.00 |
| Feb 24 2024 | 0.000013 | -0.00000031 | -2.35% | 0.000014 | 0.000014 | 0.000012 | 7,140,410.00 |
| Feb 23 2024 | 0.000013 | 0.00000100 | 8.29% | 0.000012 | 0.000015 | 0.000012 | 7,274,271.00 |
| Feb 22 2024 | 0.000012 | -0.00000200 | -14.34% | 0.000014 | 0.000015 | 0.000011 | 7,408,677.00 |
| Feb 21 2024 | 0.000014 | 0.00000200 | 16.17% | 0.000012 | 0.000015 | 0.000012 | 6,064,640.00 |
