ScryDddToken More Historical Data - DDDUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
ScryDddToken (Cryptocurrency:DDDUSD)
ScryDddToken (Cryptocurrency:DDDUSD) Historical

DDDUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.00065	-0.000014	-2.11%	0.000665	0.000665	0.00064	15,725,177.00
Jun 17 2024	0.000664	-0.00000200	-0.30%	0.000685	0.000687	0.000651	26,674,016.00
Jun 16 2024	0.000666	0.00000500	0.76%	0.000662	0.000669	0.00066	15,846,928.00
Jun 15 2024	0.000662	0.00000200	0.30%	0.00066	0.000664	0.000658	16,187,610.00
Jun 14 2024	0.00066	-0.00000800	-1.20%	0.000668	0.000673	0.00065	14,692,780.00
Jun 13 2024	0.000668	-0.000014	-2.05%	0.000682	0.000684	0.000662	14,675,966.00
Jun 12 2024	0.000682	0.00000900	1.34%	0.000673	0.0007	0.000669	14,634,161.00
Jun 11 2024	0.000674	-0.000021	-3.02%	0.000695	0.000695	0.000662	15,323,929.00
Jun 10 2024	0.000695	-0.00000200	-0.29%	0.000685	0.000702	0.000679	28,175,254.00
Jun 09 2024	0.000697	0.00000300	0.43%	0.000693	0.000698	0.000692	14,538,861.00
Jun 08 2024	0.000693	-0.00000007	-0.01%	0.000693	0.000695	0.000692	11,558,989.00
Jun 07 2024	0.000693	-0.000014	-1.98%	0.000708	0.000719	0.000685	12,944,874.00
Jun 06 2024	0.000708	-0.00000300	-0.42%	0.000712	0.000716	0.000702	14,588,312.00
Jun 05 2024	0.000711	0.00000500	0.71%	0.000685	0.000718	0.000679	28,439,661.00
Jun 04 2024	0.000706	0.000018	2.62%	0.000688	0.00071	0.000686	8,286,394.00
Jun 03 2024	0.000688	0.00001	1.48%	0.000677	0.000703	0.000676	15,110,330.00
Jun 02 2024	0.000678	0.00000100	0.15%	0.000677	0.000684	0.000674	12,534,388.00
Jun 01 2024	0.000677	0.00000200	0.30%	0.000675	0.000678	0.000674	14,482,188.00
May 31 2024	0.000675	-0.00000900	-1.32%	0.000684	0.00069	0.000666	15,129,597.00
May 30 2024	0.000683	0.00000700	1.04%	0.000676	0.000695	0.000671	15,101,875.00
May 29 2024	0.000676	-0.00000800	-1.17%	0.000683	0.000688	0.000671	15,286,117.00
May 28 2024	0.000684	-0.00001	-1.44%	0.000694	0.000695	0.000672	14,771,854.00
May 27 2024	0.000693	0.00000800	1.17%	0.000685	0.000706	0.000679	28,171,448.00
May 26 2024	0.000685	-0.00000700	-1.01%	0.000693	0.000695	0.000682	12,298,259.00
May 25 2024	0.000692	0.00000700	1.02%	0.000685	0.000695	0.000685	15,173,155.00
May 24 2024	0.000686	0.00000700	1.03%	0.000679	0.000692	0.000666	15,123,186.00
May 23 2024	0.000679	-0.000012	-1.74%	0.000691	0.0007	0.000665	14,729,690.00
May 22 2024	0.000691	-0.000011	-1.57%	0.000701	0.000706	0.00069	15,273,047.00
May 21 2024	0.000702	-0.000012	-1.68%	0.000714	0.000718	0.000692	15,304,191.00
May 20 2024	0.000714	0.000052	7.85%	0.000685	0.000715	0.000662	29,266,575.00
May 19 2024	0.000662	-0.00000800	-1.19%	0.000669	0.000677	0.00066	14,787,515.00
May 18 2024	0.00067	0.00000059	0.09%	0.00067	0.000674	0.000667	16,248,812.00
May 17 2024	0.00067	0.000017	2.60%	0.000653	0.000675	0.000652	15,452,194.00
May 16 2024	0.000653	-0.000011	-1.66%	0.000663	0.000667	0.000646	14,305,880.00
May 15 2024	0.000663	0.000048	7.80%	0.000615	0.000664	0.000613	12,971,357.00
May 14 2024	0.000616	-0.000013	-2.07%	0.000629	0.000631	0.000611	12,044,920.00
May 13 2024	0.000629	0.000014	2.28%	0.000685	0.000687	0.000615	27,903,666.00
May 12 2024	0.000615	0.00000700	1.15%	0.000609	0.000618	0.000606	14,393,103.00
May 11 2024	0.000608	-0.00000100	-0.16%	0.000608	0.000614	0.000605	14,481,594.00
May 10 2024	0.000609	-0.000021	-3.33%	0.000629	0.000635	0.000602	15,351,857.00
May 09 2024	0.00063	0.000019	3.11%	0.000612	0.000634	0.000607	13,055,241.00
May 08 2024	0.000612	-0.000013	-2.08%	0.000623	0.00063	0.000609	11,205,015.00
May 07 2024	0.000625	-0.00000700	-1.11%	0.000632	0.000644	0.000623	16,886,408.00
May 06 2024	0.000632	-0.00000800	-1.25%	0.000685	0.000687	0.000628	26,430,857.00
May 05 2024	0.00064	0.00000100	0.16%	0.000639	0.000646	0.00063	15,962,944.00
May 04 2024	0.000639	0.00000900	1.43%	0.000629	0.000644	0.000626	14,871,049.00
May 03 2024	0.000629	0.000038	6.42%	0.000591	0.000633	0.000588	13,942,488.00
May 02 2024	0.000592	0.00000700	1.20%	0.000582	0.000596	0.000569	14,064,639.00
May 01 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	15,214,943.00
Apr 30 2024	0.000608	-0.00003	-4.70%	0.000638	0.000647	0.000591	14,311,498.00
Apr 29 2024	0.000638	0.00000800	1.27%	0.000685	0.000687	0.000618	31,221,904.00
Apr 28 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	14,111,203.00
Apr 27 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	15,151,939.00
Apr 26 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	15,422,927.00
Apr 25 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	14,377,526.00
Apr 24 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	13,976,524.00
Apr 23 2024	0.000664	-0.00000500	-0.75%	0.000668	0.000672	0.000659	12,476,794.00
Apr 22 2024	0.000669	0.000019	2.92%	0.000685	0.000687	0.000657	26,536,674.00
Apr 21 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	13,262,806.00
Apr 20 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	12,200,082.00
Apr 19 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	14,354,944.00
Apr 18 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	13,364,625.00
Apr 17 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	12,211,543.00
Apr 16 2024	0.000637	0.00000300	0.47%	0.000634	0.000643	0.000617	14,036,982.00
Apr 15 2024	0.000634	-0.000024	-3.65%	0.000685	0.000687	0.000623	27,805,086.00
Apr 14 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	9,881,562.00
Apr 13 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	6,329,286.00
Apr 12 2024	0.000671	-0.000029	-4.14%	0.0007	0.000712	0.00066	2,535,590.00
Apr 11 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	2,723,562.00
Apr 10 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	5,001,577.00
Apr 09 2024	0.000692	-0.000025	-3.49%	0.000716	0.000717	0.000683	1,890,289.00
Apr 08 2024	0.000717	0.000023	3.31%	0.000685	0.000727	0.000679	18,900,767.00
Apr 07 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	10,709,414.00
Apr 06 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	11,339,757.00
Apr 05 2024	0.00068	-0.00000500	-0.73%	0.000685	0.000687	0.00066	11,402,155.00
Apr 04 2024	0.000685	0.000023	3.48%	0.000661	0.000693	0.000651	12,343,897.00
Apr 03 2024	0.000661	0.00000700	1.07%	0.000655	0.000669	0.000646	10,984,234.00
Apr 02 2024	0.000655	-0.000044	-6.30%	0.000697	0.000697	0.000646	6,821,017.00
Apr 01 2024	0.000699	-0.000014	-1.96%	0.000454	0.000701	0.000453	21,141,025.00
Mar 31 2024	0.000713	0.000016	2.30%	0.000697	0.000713	0.000697	8,748,169.00
Mar 30 2024	0.000697	-0.00000200	-0.29%	0.000699	0.000703	0.000696	10,385,659.00
Mar 29 2024	0.000699	-0.00000900	-1.27%	0.000708	0.000709	0.000691	9,015,359.00
Mar 28 2024	0.000708	0.000015	2.17%	0.000695	0.000716	0.00069	10,158,178.00
Mar 27 2024	0.000692	-0.00000800	-1.14%	0.0007	0.000717	0.000684	12,665,512.00
Mar 26 2024	0.0007	0.00000072	0.10%	0.000698	0.000716	0.000694	14,289,280.00
Mar 25 2024	0.000699	0.000026	3.86%	0.000454	0.000712	0.000453	30,323,847.00
Mar 24 2024	0.000673	0.00003	4.66%	0.000641	0.000676	0.000638	12,753,920.00
Mar 23 2024	0.000644	0.00000900	1.42%	0.000637	0.000659	0.00063	18,087,567.00
Mar 22 2024	0.000634	-0.00002	-3.05%	0.000655	0.000666	0.000623	16,166,816.00
Mar 21 2024	0.000655	-0.000024	-3.54%	0.000679	0.000682	0.000646	19,003,626.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions