Register for real-time alerts, custom portfolio, and market movers
DNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00000064 | -0.00000005 | -7.25% | 0.00000069 | 0.00000079 | 0.00000062 | 9,277,506.00 |
| Jul 24 2024 | 0.00000069 | 0.00000008 | 13.11% | 0.00000060 | 0.00000073 | 0.00000059 | 2,277,378.00 |
| Jul 23 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000062 | 0.00000060 | 311,528.00 |
| Jul 22 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000063 | 0.00000063 | 0.00000060 | 175,855.00 |
| Jul 21 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000061 | 141,808.00 |
| Jul 20 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000066 | 0.00000061 | 426,555.00 |
| Jul 19 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000064 | 0.00000064 | 0.00000062 | 284,017.00 |
| Jul 18 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000066 | 0.00000063 | 307,657.00 |
| Jul 17 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000065 | 0.00000063 | 682,259.00 |
| Jul 16 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000065 | 0.00000066 | 0.00000064 | 229,799.00 |
| Jul 15 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000068 | 0.00000065 | 892,800.00 |
| Jul 14 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000068 | 0.00000065 | 344,350.00 |
| Jul 13 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000070 | 0.00000066 | 444,234.00 |
| Jul 12 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000067 | 0.00000069 | 0.00000066 | 670,178.00 |
| Jul 11 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000069 | 0.00000065 | 237,667.00 |
| Jul 10 2024 | 0.00000068 | 0.00000002 | 3.03% | 0.00000066 | 0.00000072 | 0.00000065 | 840,536.00 |
| Jul 09 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000068 | 0.00000065 | 1,380,356.00 |
| Jul 08 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000072 | 0.00000065 | 1,782,955.00 |
| Jul 07 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000069 | 0.00000069 | 0.00000065 | 640,479.00 |
| Jul 06 2024 | 0.00000068 | 0.00000002 | 3.03% | 0.00000067 | 0.00000069 | 0.00000065 | 557,584.00 |
| Jul 05 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000068 | 0.00000073 | 0.00000063 | 2,320,688.00 |
| Jul 04 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000068 | 0.00000074 | 0.00000067 | 1,989,702.00 |
| Jul 03 2024 | 0.00000070 | 0.00000002 | 2.94% | 0.00000068 | 0.00000070 | 0.00000068 | 417,726.00 |
| Jul 02 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000070 | 0.00000067 | 578,448.00 |
| Jul 01 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000072 | 0.00000068 | 794,598.00 |
| Jun 30 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000072 | 0.00000074 | 0.00000070 | 2,101,533.00 |
| Jun 29 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000080 | 0.00000071 | 5,253,245.00 |
| Jun 28 2024 | 0.00000074 | 0.00000004 | 5.71% | 0.00000070 | 0.00000080 | 0.00000068 | 4,727,493.00 |
| Jun 27 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000072 | 0.00000067 | 519,827.00 |
| Jun 26 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000071 | 0.00000074 | 0.00000069 | 542,546.00 |
| Jun 25 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000073 | 0.00000070 | 487,261.00 |
| Jun 24 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000069 | 0.00000073 | 0.00000067 | 423,396.00 |
| Jun 23 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000072 | 0.00000073 | 0.00000068 | 759,980.00 |
| Jun 22 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000073 | 0.00000076 | 0.00000070 | 2,454,492.00 |
| Jun 21 2024 | 0.00000074 | 0.00000008 | 12.12% | 0.00000067 | 0.00000076 | 0.00000064 | 3,337,906.00 |
| Jun 20 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000065 | 1,138,078.00 |
| Jun 19 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000066 | 0.00000073 | 0.00000063 | 2,079,136.00 |
| Jun 18 2024 | 0.00000065 | -0.00000004 | -5.80% | 0.00000071 | 0.00000073 | 0.00000063 | 3,036,643.00 |
| Jun 17 2024 | 0.00000069 | -0.00000007 | -9.21% | 0.00000076 | 0.00000081 | 0.00000069 | 6,536,470.00 |
| Jun 16 2024 | 0.00000076 | 0.00000005 | 7.04% | 0.00000071 | 0.00000088 | 0.00000070 | 10,823,930.00 |
| Jun 15 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000069 | 0.00000074 | 0.00000069 | 208,579.00 |
| Jun 14 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000074 | 0.00000075 | 0.00000068 | 539,339.00 |
| Jun 13 2024 | 0.00000073 | -0.00000003 | -3.95% | 0.00000074 | 0.00000076 | 0.00000072 | 349,590.00 |
| Jun 12 2024 | 0.00000076 | 0.00000002 | 2.70% | 0.00000073 | 0.00000076 | 0.00000072 | 437,322.00 |
| Jun 11 2024 | 0.00000074 | -0.00000003 | -3.90% | 0.00000075 | 0.00000078 | 0.00000072 | 679,171.00 |
| Jun 10 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000078 | 0.00000084 | 0.00000074 | 983,197.00 |
| Jun 09 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000077 | 0.00000082 | 0.00000076 | 448,462.00 |
| Jun 08 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000077 | 0.00000081 | 0.00000077 | 407,417.00 |
| Jun 07 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000080 | 0.00000083 | 0.00000078 | 1,181,714.00 |
| Jun 06 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000082 | 0.00000084 | 0.00000077 | 599,365.00 |
| Jun 05 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000088 | 0.00000080 | 2,180,755.00 |
| Jun 04 2024 | 0.00000082 | -0.00000003 | -3.53% | 0.00000085 | 0.00000085 | 0.00000082 | 299,040.00 |
| Jun 03 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000085 | 0.00000087 | 0.00000084 | 266,273.00 |
| Jun 02 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000086 | 0.00000087 | 0.00000085 | 263,308.00 |
| Jun 01 2024 | 0.00000087 | 0.00000002 | 2.35% | 0.00000085 | 0.00000087 | 0.00000084 | 329,459.00 |
| May 31 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000087 | 0.00000083 | 565,428.00 |
| May 30 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000087 | 0.00000088 | 0.00000084 | 1,270,336.00 |
| May 29 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000090 | 0.00000090 | 0.00000085 | 1,578,711.00 |
| May 28 2024 | 0.00000090 | 0.00000003 | 3.45% | 0.00000087 | 0.00000090 | 0.00000085 | 856,902.00 |
| May 27 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000088 | 0.00000088 | 0.00000085 | 1,251,145.00 |
| May 26 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000090 | 0.00000092 | 0.00000087 | 1,860,886.00 |
| May 25 2024 | 0.00000092 | 0.00000005 | 5.75% | 0.00000087 | 0.00000095 | 0.00000085 | 5,740,199.00 |
| May 24 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000092 | 0.00000085 | 1,089,902.00 |
| May 23 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000092 | 0.00000094 | 0.00000087 | 1,393,467.00 |
| May 22 2024 | 0.00000091 | 0.00000005 | 5.81% | 0.00000086 | 0.00000095 | 0.00000083 | 2,593,565.00 |
| May 21 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000086 | 0.00000082 | 745,460.00 |
| May 20 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000087 | 0.00000083 | 1,288,336.00 |
| May 19 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000087 | 0.00000088 | 0.00000085 | 556,443.00 |
| May 18 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000088 | 0.00000089 | 0.00000086 | 1,105,928.00 |
| May 17 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000091 | 0.00000092 | 0.00000087 | 2,677,537.00 |
| May 16 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000089 | 0.00000097 | 0.00000088 | 5,837,793.00 |
| May 15 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000093 | 0.00000094 | 0.00000086 | 1,270,181.00 |
| May 14 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000095 | 0.00000091 | 1,064,435.00 |
| May 13 2024 | 0.00000094 | -0.00000007 | -6.93% | 0.00000101 | 0.00000102 | 0.00000093 | 996,588.00 |
| May 12 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000101 | 0.00000095 | 1,106,895.00 |
| May 11 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000098 | 0.00000092 | 555,623.00 |
| May 10 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000097 | 0.00000099 | 0.00000095 | 1,228,489.00 |
| May 09 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000099 | 0.00000101 | 0.00000095 | 812,339.00 |
| May 08 2024 | 0.00000100 | 0.00000004 | 4.17% | 0.00000096 | 0.00000103 | 0.00000095 | 3,595,665.00 |
| May 07 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000098 | 0.00000098 | 0.00000093 | 1,047,339.00 |
| May 06 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000098 | 0.00000100 | 0.00000094 | 1,262,142.00 |
| May 05 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000100 | 0.00000101 | 0.00000096 | 1,200,077.00 |
| May 04 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000103 | 0.00000110 | 0.00000096 | 3,934,551.00 |
| May 03 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000103 | 0.00000115 | 0.00000098 | 13,115,607.00 |
| May 02 2024 | 0.00000101 | 0.00000005 | 5.21% | 0.00000098 | 0.00000115 | 0.00000093 | 12,670,458.00 |
| May 01 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000092 | 0.00000099 | 0.00000088 | 1,067,368.00 |
| Apr 30 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000097 | 0.00000098 | 0.00000091 | 798,482.00 |
| Apr 29 2024 | 0.00000098 | -0.00000004 | -3.92% | 0.00000102 | 0.00000102 | 0.00000093 | 1,152,740.00 |
| Apr 28 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000101 | 0.00000104 | 0.00000098 | 1,454,100.00 |
| Apr 27 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000107 | 0.00000098 | 1,834,072.00 |
