Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000219 | -0.00000001 | -0.45% | 0.00000222 | 0.00000223 | 0.00000207 | 332,460.00 |
| May 21 2024 | 0.00000220 | 0.00000000 | 0.00% | 0.00000219 | 0.00000230 | 0.00000217 | 362,711.00 |
| May 20 2024 | 0.00000220 | 0.00000010 | 4.76% | 0.00000209 | 0.00000231 | 0.00000206 | 194,599.00 |
| May 19 2024 | 0.00000210 | -0.00000011 | -4.98% | 0.00000219 | 0.00000222 | 0.00000208 | 97,020.00 |
| May 18 2024 | 0.00000221 | 0.00000000 | 0.00% | 0.00000221 | 0.00000224 | 0.00000214 | 90,702.00 |
| May 17 2024 | 0.00000221 | 0.00000002 | 0.91% | 0.00000219 | 0.00000238 | 0.00000215 | 102,587.00 |
| May 16 2024 | 0.00000219 | 0.00000000 | 0.00% | 0.00000219 | 0.00000224 | 0.00000209 | 647,574.00 |
| May 15 2024 | 0.00000219 | 0.00000004 | 1.86% | 0.00000215 | 0.00000225 | 0.00000213 | 532,270.00 |
| May 14 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000219 | 0.00000224 | 0.00000214 | 337,636.00 |
| May 13 2024 | 0.00000219 | -0.00000008 | -3.52% | 0.00000228 | 0.00000228 | 0.00000215 | 627,190.00 |
| May 12 2024 | 0.00000227 | -0.00000007 | -2.99% | 0.00000234 | 0.00000237 | 0.00000227 | 590,888.00 |
| May 11 2024 | 0.00000234 | -0.00000004 | -1.68% | 0.00000240 | 0.00000246 | 0.00000233 | 99,480.00 |
| May 10 2024 | 0.00000238 | -0.00000002 | -0.83% | 0.00000240 | 0.00000250 | 0.00000233 | 283,458.00 |
| May 09 2024 | 0.00000240 | -0.00000002 | -0.83% | 0.00000237 | 0.00000244 | 0.00000230 | 568,595.00 |
| May 08 2024 | 0.00000242 | 0.00000007 | 2.98% | 0.00000235 | 0.00000243 | 0.00000226 | 281,136.00 |
| May 07 2024 | 0.00000235 | -0.00000003 | -1.26% | 0.00000235 | 0.00000241 | 0.00000227 | 249,938.00 |
| May 06 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000242 | 0.00000247 | 0.00000235 | 284,501.00 |
| May 05 2024 | 0.00000241 | 0.00000006 | 2.55% | 0.00000235 | 0.00000249 | 0.00000229 | 163,048.00 |
| May 04 2024 | 0.00000235 | -0.00000004 | -1.67% | 0.00000238 | 0.00000244 | 0.00000232 | 192,865.00 |
| May 03 2024 | 0.00000239 | -0.00000001 | -0.42% | 0.00000241 | 0.00000245 | 0.00000233 | 283,161.00 |
| May 02 2024 | 0.00000240 | 0.00000003 | 1.27% | 0.00000237 | 0.00000244 | 0.00000232 | 231,399.00 |
| May 01 2024 | 0.00000237 | 0.00000013 | 5.80% | 0.00000225 | 0.00000239 | 0.00000221 | 252,494.00 |
| Apr 30 2024 | 0.00000224 | -0.00000009 | -3.86% | 0.00000233 | 0.00000234 | 0.00000216 | 215,084.00 |
| Apr 29 2024 | 0.00000233 | -0.00000014 | -5.67% | 0.00000254 | 0.00000261 | 0.00000231 | 508,951.00 |
| Apr 28 2024 | 0.00000247 | -0.00000008 | -3.14% | 0.00000255 | 0.00000262 | 0.00000246 | 150,802.00 |
| Apr 27 2024 | 0.00000255 | 0.00000007 | 2.82% | 0.00000248 | 0.00000262 | 0.00000241 | 293,583.00 |
| Apr 26 2024 | 0.00000248 | -0.00000005 | -1.98% | 0.00000254 | 0.00000258 | 0.00000245 | 251,071.00 |
| Apr 25 2024 | 0.00000253 | 0.00000001 | 0.40% | 0.00000255 | 0.00000263 | 0.00000244 | 157,503.00 |
| Apr 24 2024 | 0.00000252 | -0.00000010 | -3.82% | 0.00000262 | 0.00000269 | 0.00000249 | 433,897.00 |
| Apr 23 2024 | 0.00000262 | 0.00000009 | 3.56% | 0.00000253 | 0.00000266 | 0.00000249 | 235,072.00 |
| Apr 22 2024 | 0.00000253 | 0.00000000 | 0.00% | 0.00000254 | 0.00000261 | 0.00000246 | 227,417.00 |
| Apr 21 2024 | 0.00000253 | -0.00000007 | -2.69% | 0.00000259 | 0.00000261 | 0.00000246 | 279,763.00 |
| Apr 20 2024 | 0.00000260 | 0.00000018 | 7.44% | 0.00000242 | 0.00000261 | 0.00000239 | 128,642.00 |
| Apr 19 2024 | 0.00000242 | 0.00000000 | 0.00% | 0.00000242 | 0.00000249 | 0.00000235 | 286,776.00 |
| Apr 18 2024 | 0.00000242 | -0.00000003 | -1.22% | 0.00000245 | 0.00000255 | 0.00000232 | 385,599.00 |
| Apr 17 2024 | 0.00000245 | 0.00000007 | 2.94% | 0.00000237 | 0.00000262 | 0.00000230 | 877,904.00 |
| Apr 16 2024 | 0.00000238 | 0.00000005 | 2.15% | 0.00000233 | 0.00000243 | 0.00000226 | 427,038.00 |
| Apr 15 2024 | 0.00000233 | -0.00000002 | -0.85% | 0.00000233 | 0.00000251 | 0.00000225 | 1,004,826.00 |
| Apr 14 2024 | 0.00000235 | 0.00000008 | 3.52% | 0.00000225 | 0.00000242 | 0.00000217 | 741,240.00 |
| Apr 13 2024 | 0.00000227 | -0.00000033 | -12.69% | 0.00000260 | 0.00000268 | 0.00000202 | 1,323,222.00 |
| Apr 12 2024 | 0.00000260 | -0.00000061 | -19.00% | 0.00000322 | 0.00000329 | 0.00000252 | 711,772.00 |
| Apr 11 2024 | 0.00000321 | -0.00000006 | -1.83% | 0.00000327 | 0.00000351 | 0.00000318 | 202,987.00 |
| Apr 10 2024 | 0.00000327 | -0.00000011 | -3.25% | 0.00000339 | 0.00000351 | 0.00000321 | 232,769.00 |
| Apr 09 2024 | 0.00000338 | -0.00000010 | -2.87% | 0.00000355 | 0.00000361 | 0.00000333 | 186,358.00 |
| Apr 08 2024 | 0.00000348 | 0.00000020 | 6.10% | 0.00000327 | 0.00000359 | 0.00000319 | 642,236.00 |
| Apr 07 2024 | 0.00000328 | 0.00000007 | 2.18% | 0.00000321 | 0.00000338 | 0.00000312 | 140,814.00 |
| Apr 06 2024 | 0.00000321 | -0.00000002 | -0.62% | 0.00000323 | 0.00000335 | 0.00000320 | 108,149.00 |
| Apr 05 2024 | 0.00000323 | -0.00000003 | -0.92% | 0.00000326 | 0.00000337 | 0.00000311 | 233,474.00 |
| Apr 04 2024 | 0.00000326 | -0.00000001 | -0.31% | 0.00000326 | 0.00000338 | 0.00000322 | 249,606.00 |
| Apr 03 2024 | 0.00000327 | -0.00000010 | -2.97% | 0.00000336 | 0.00000356 | 0.00000319 | 366,237.00 |
| Apr 02 2024 | 0.00000337 | -0.00000014 | -3.99% | 0.00000343 | 0.00000381 | 0.00000324 | 871,775.00 |
| Apr 01 2024 | 0.00000351 | -0.00000012 | -3.31% | 0.00000364 | 0.00000374 | 0.00000339 | 196,739.00 |
| Mar 31 2024 | 0.00000363 | 0.00000001 | 0.28% | 0.00000361 | 0.00000379 | 0.00000356 | 91,530.00 |
| Mar 30 2024 | 0.00000362 | -0.00000027 | -6.94% | 0.00000387 | 0.00000391 | 0.00000359 | 292,342.00 |
| Mar 29 2024 | 0.00000389 | 0.00000027 | 7.46% | 0.00000365 | 0.00000392 | 0.00000360 | 280,981.00 |
| Mar 28 2024 | 0.00000362 | -0.00000009 | -2.43% | 0.00000370 | 0.00000379 | 0.00000356 | 341,769.00 |
| Mar 27 2024 | 0.00000371 | -0.00000004 | -1.07% | 0.00000375 | 0.00000387 | 0.00000362 | 223,265.00 |
| Mar 26 2024 | 0.00000375 | 0.00000021 | 5.93% | 0.00000353 | 0.00000397 | 0.00000353 | 835,816.00 |
| Mar 25 2024 | 0.00000354 | 0.00000001 | 0.28% | 0.00000354 | 0.00000374 | 0.00000342 | 489,022.00 |
| Mar 24 2024 | 0.00000353 | -0.00000014 | -3.81% | 0.00000366 | 0.00000376 | 0.00000347 | 581,597.00 |
| Mar 23 2024 | 0.00000367 | 0.00000026 | 7.62% | 0.00000342 | 0.00000387 | 0.00000333 | 853,160.00 |
| Mar 22 2024 | 0.00000341 | 0.00000001 | 0.29% | 0.00000341 | 0.00000354 | 0.00000328 | 491,983.00 |
| Mar 21 2024 | 0.00000340 | 0.00000015 | 4.62% | 0.00000324 | 0.00000346 | 0.00000318 | 466,802.00 |
| Mar 20 2024 | 0.00000325 | 0.00000010 | 3.17% | 0.00000316 | 0.00000333 | 0.00000307 | 590,160.00 |
| Mar 19 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000323 | 0.00000331 | 0.00000291 | 651,224.00 |
| Mar 18 2024 | 0.00000322 | -0.00000025 | -7.20% | 0.00000348 | 0.00000354 | 0.00000317 | 563,598.00 |
| Mar 17 2024 | 0.00000347 | 0.00000000 | 0.00% | 0.00000351 | 0.00000361 | 0.00000327 | 373,569.00 |
| Mar 16 2024 | 0.00000347 | -0.00000019 | -5.19% | 0.00000367 | 0.00000392 | 0.00000328 | 562,088.00 |
| Mar 15 2024 | 0.00000366 | -0.00000008 | -2.14% | 0.00000376 | 0.00000379 | 0.00000345 | 1,005,804.00 |
| Mar 14 2024 | 0.00000374 | -0.00000013 | -3.36% | 0.00000386 | 0.00000391 | 0.00000364 | 453,406.00 |
| Mar 13 2024 | 0.00000387 | 0.00000005 | 1.31% | 0.00000381 | 0.00000409 | 0.00000377 | 743,379.00 |
| Mar 12 2024 | 0.00000382 | 0.00000014 | 3.80% | 0.00000367 | 0.00000388 | 0.00000346 | 708,543.00 |
| Mar 11 2024 | 0.00000368 | -0.00000004 | -1.08% | 0.00000373 | 0.00000384 | 0.00000344 | 2,014,018.00 |
| Mar 10 2024 | 0.00000372 | 0.00000021 | 5.98% | 0.00000354 | 0.00000429 | 0.00000340 | 2,149,315.00 |
| Mar 09 2024 | 0.00000351 | 0.00000027 | 8.33% | 0.00000326 | 0.00000388 | 0.00000321 | 1,337,756.00 |
| Mar 08 2024 | 0.00000324 | -0.00000016 | -4.71% | 0.00000342 | 0.00000356 | 0.00000306 | 1,046,548.00 |
| Mar 07 2024 | 0.00000340 | 0.00000035 | 11.48% | 0.00000307 | 0.00000349 | 0.00000293 | 1,246,869.00 |
| Mar 06 2024 | 0.00000305 | 0.00000008 | 2.69% | 0.00000298 | 0.00000313 | 0.00000288 | 930,050.00 |
| Mar 05 2024 | 0.00000297 | -0.00000028 | -8.62% | 0.00000322 | 0.00000345 | 0.00000265 | 1,315,149.00 |
| Mar 04 2024 | 0.00000325 | -0.00000015 | -4.41% | 0.00000339 | 0.00000343 | 0.00000310 | 1,768,078.00 |
| Mar 03 2024 | 0.00000340 | -0.00000025 | -6.85% | 0.00000355 | 0.00000373 | 0.00000314 | 911,080.00 |
| Mar 02 2024 | 0.00000365 | 0.00000036 | 10.94% | 0.00000328 | 0.00000366 | 0.00000324 | 724,085.00 |
| Mar 01 2024 | 0.00000329 | 0.00000015 | 4.78% | 0.00000316 | 0.00000339 | 0.00000316 | 452,421.00 |
| Feb 29 2024 | 0.00000314 | -0.00000002 | -0.63% | 0.00000318 | 0.00000330 | 0.00000309 | 762,138.00 |
| Feb 28 2024 | 0.00000316 | -0.00000050 | -13.66% | 0.00000366 | 0.00000387 | 0.00000246 | 1,841,670.00 |
| Feb 27 2024 | 0.00000366 | -0.00000063 | -14.69% | 0.00000438 | 0.00000442 | 0.00000358 | 2,598,738.00 |
| Feb 26 2024 | 0.00000429 | 0.00000100 | 32.05% | 0.00000313 | 0.00000467 | 0.00000312 | 7,935,579.00 |
| Feb 25 2024 | 0.00000312 | 0.00000009 | 2.97% | 0.00000304 | 0.00000353 | 0.00000302 | 480,373.00 |
| Feb 24 2024 | 0.00000303 | 0.00000005 | 1.68% | 0.00000298 | 0.00000317 | 0.00000294 | 386,929.00 |
| Feb 23 2024 | 0.00000298 | 0.00000003 | 1.02% | 0.00000295 | 0.00000305 | 0.00000288 | 468,686.00 |
