ScryDddToken More Historical Data - DDDUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

DDDUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.000644	-0.000034	-5.01%	0.000678	0.000733	0.000629	35,061,419.00
Jun 16 2024	0.000678	0.000055	8.83%	0.000623	0.000724	0.00062	21,776,660.00
Jun 15 2024	0.000623	-0.00000200	-0.32%	0.000628	0.00063	0.00062	22,059,446.00
Jun 14 2024	0.000625	-0.000012	-1.88%	0.000633	0.000659	0.000621	15,887,682.00
Jun 13 2024	0.000637	-0.000042	-6.19%	0.000679	0.000842	0.000629	23,968,846.00
Jun 12 2024	0.000679	0.00000800	1.19%	0.000671	0.000685	0.000671	18,424,763.00
Jun 11 2024	0.000671	-0.00000100	-0.15%	0.000672	0.000672	0.000671	5,217,032.00
Jun 10 2024	0.000672	-0.00000100	-0.15%	0.000673	0.000674	0.000672	30,958,565.00
Jun 09 2024	0.000673	-0.00000300	-0.44%	0.000676	0.000679	0.000673	19,963,964.00
Jun 08 2024	0.000676	0.00000300	0.45%	0.000673	0.000683	0.000671	20,822,235.00
Jun 07 2024	0.000673	-0.00000300	-0.44%	0.000676	0.000683	0.000671	19,585,930.00
Jun 06 2024	0.000676	-0.00000900	-1.31%	0.000685	0.000705	0.000675	14,759,416.00
Jun 05 2024	0.000685	0.000011	1.63%	0.000879	0.000897	0.000673	31,694,100.00
Jun 04 2024	0.000674	-0.00000500	-0.74%	0.000679	0.000679	0.000671	10,127,126.00
Jun 03 2024	0.000679	-0.00000100	-0.15%	0.00068	0.000682	0.000676	19,961,240.00
Jun 02 2024	0.00068	0.00001	1.49%	0.000669	0.000685	0.000667	20,094,876.00
Jun 01 2024	0.00067	-0.000012	-1.76%	0.000682	0.000684	0.000667	20,373,447.00
May 31 2024	0.000682	-0.00000200	-0.29%	0.000684	0.000685	0.000681	20,018,820.00
May 30 2024	0.000684	0.00000200	0.29%	0.000682	0.000685	0.000681	19,929,690.00
May 29 2024	0.000682	-0.00000400	-0.58%	0.000686	0.000688	0.000681	19,755,755.00
May 28 2024	0.000686	-0.00000200	-0.29%	0.000687	0.000689	0.000681	19,633,777.00
May 27 2024	0.000688	0.00000600	0.88%	0.000682	0.000691	0.000678	30,731,825.00
May 26 2024	0.000682	-0.00000100	-0.15%	0.000683	0.000684	0.000679	20,209,274.00
May 25 2024	0.000683	0.00000700	1.04%	0.000676	0.000685	0.000674	13,024,125.00
May 24 2024	0.000676	0.000011	1.65%	0.000664	0.000678	0.000661	7,260,148.00
May 23 2024	0.000665	0.00000700	1.06%	0.000658	0.000669	0.000658	19,724,909.00
May 22 2024	0.000658	0.00	0.00%	0.000658	0.000663	0.000655	22,074,281.00
May 21 2024	0.000658	-0.00000700	-1.05%	0.000665	0.00067	0.00065	18,739,921.00
May 20 2024	0.000665	0.000015	2.31%	0.000649	0.000667	0.000636	32,039,643.00
May 19 2024	0.00065	0.00001	1.56%	0.00064	0.00069	0.000628	23,022,436.00
May 18 2024	0.00064	0.00000200	0.31%	0.000638	0.000642	0.000637	22,123,993.00
May 17 2024	0.000638	-0.000034	-5.06%	0.000672	0.000674	0.000628	22,647,860.00
May 16 2024	0.000672	0.00000400	0.60%	0.000668	0.000675	0.000667	19,409,642.00
May 15 2024	0.000668	-0.000064	-8.74%	0.000732	0.000732	0.000665	17,916,423.00
May 14 2024	0.000732	0.000045	6.55%	0.000687	0.00076	0.000657	20,189,217.00
May 13 2024	0.000687	0.000013	1.93%	0.000879	0.000897	0.000648	31,710,561.00
May 12 2024	0.000674	0.00	0.00%	0.000674	0.000677	0.000673	13,376,525.00
May 11 2024	0.000674	0.00000500	0.75%	0.000669	0.000676	0.000666	19,925,271.00
May 10 2024	0.000669	0.00000200	0.30%	0.000667	0.000672	0.000666	15,617,754.00
May 09 2024	0.000667	0.000021	3.25%	0.000646	0.000667	0.000641	20,800,658.00
May 08 2024	0.000646	-0.00000400	-0.62%	0.00065	0.000654	0.000635	21,167,646.00
May 07 2024	0.00065	0.000019	3.01%	0.000631	0.000657	0.000628	21,556,309.00
May 06 2024	0.000631	-0.000019	-2.92%	0.00065	0.000652	0.00063	29,199,763.00
May 05 2024	0.00065	-0.000015	-2.26%	0.000665	0.000666	0.000647	20,491,757.00
May 04 2024	0.000665	0.000019	2.94%	0.000646	0.000679	0.000638	21,869,916.00
May 03 2024	0.000646	-0.00000500	-0.77%	0.000651	0.000655	0.000629	22,410,711.00
May 02 2024	0.000651	-0.000014	-2.11%	0.000665	0.000769	0.00064	22,055,733.00
May 01 2024	0.000665	-0.000025	-3.62%	0.00069	0.000834	0.000639	22,351,725.00
Apr 30 2024	0.00069	0.000013	1.92%	0.000677	0.00078	0.000676	16,596,114.00
Apr 29 2024	0.000677	-0.000018	-2.59%	0.000879	0.000897	0.000671	36,506,402.00
Apr 28 2024	0.000695	0.000018	2.66%	0.000677	0.000695	0.000677	19,157,205.00
Apr 27 2024	0.000677	0.00	0.00%	0.000677	0.000682	0.000672	18,219,060.00
Apr 26 2024	0.000677	0.00	0.00%	0.000677	0.000678	0.000675	20,328,172.00
Apr 25 2024	0.000677	-0.00000900	-1.31%	0.000687	0.000688	0.000667	20,197,723.00
Apr 24 2024	0.000686	-0.00001	-1.44%	0.000695	0.0007	0.00068	19,738,942.00
Apr 23 2024	0.000696	-0.000024	-3.33%	0.000721	0.000723	0.000693	18,702,601.00
Apr 22 2024	0.00072	-0.000013	-1.77%	0.000879	0.000897	0.000699	29,698,744.00
Apr 21 2024	0.000733	-0.00000700	-0.95%	0.00074	0.000746	0.00073	18,290,892.00
Apr 20 2024	0.00074	0.000038	5.41%	0.000705	0.00076	0.000702	16,077,358.00
Apr 19 2024	0.000702	-0.000021	-2.90%	0.000724	0.000728	0.000698	17,024,742.00
Apr 18 2024	0.000723	-0.000012	-1.63%	0.000735	0.000778	0.000691	19,324,431.00
Apr 17 2024	0.000735	0.00000900	1.24%	0.000726	0.001062	0.000724	19,574,894.00
Apr 16 2024	0.000726	0.00	0.00%	0.000727	0.000729	0.000726	18,789,036.00
Apr 15 2024	0.000726	0.00	0.00%	0.000725	0.000734	0.000723	30,715,397.00
Apr 14 2024	0.000726	-0.000032	-4.22%	0.000725	0.000751	0.00071	17,794,527.00
Apr 13 2024	0.000758	-0.000054	-6.65%	0.000812	0.000819	0.000725	15,148,209.00
Apr 12 2024	0.000812	-0.000043	-5.03%	0.000848	0.000856	0.000809	15,723,773.00
Apr 11 2024	0.000855	0.000013	1.54%	0.000844	0.000874	0.000841	16,238,908.00
Apr 10 2024	0.000842	-0.000014	-1.64%	0.00086	0.000866	0.000837	15,615,233.00
Apr 09 2024	0.000856	0.00000700	0.82%	0.000851	0.000878	0.00084	16,263,981.00
Apr 08 2024	0.000849	0.000013	1.56%	0.000838	0.000887	0.000835	27,625,620.00
Apr 07 2024	0.000836	0.000018	2.20%	0.000818	0.000839	0.000815	12,793,159.00
Apr 06 2024	0.000818	-0.000012	-1.45%	0.000832	0.000834	0.000812	10,566,283.00
Apr 05 2024	0.00083	0.00000700	0.85%	0.000823	0.000844	0.00081	17,982,360.00
Apr 04 2024	0.000823	0.000013	1.60%	0.000808	0.000831	0.000807	11,471,598.00
Apr 03 2024	0.00081	-0.000045	-5.26%	0.000856	0.00086	0.000807	14,712,551.00
Apr 02 2024	0.000855	-0.000052	-5.73%	0.000907	0.000914	0.00085	18,029,450.00
Apr 01 2024	0.000907	0.00000300	0.33%	0.000904	0.000914	0.0009	28,805,303.00
Mar 31 2024	0.000904	-0.000022	-2.38%	0.000926	0.000928	0.00089	12,417,406.00
Mar 30 2024	0.000926	-0.000038	-3.94%	0.000964	0.000967	0.00092	11,837,810.00
Mar 29 2024	0.000964	-0.000014	-1.43%	0.000967	0.000989	0.000951	18,972,514.00
Mar 28 2024	0.000978	0.000066	7.24%	0.000929	0.000989	0.000906	24,777,605.00
Mar 27 2024	0.000912	-0.000037	-3.90%	0.000953	0.00096	0.000905	26,095,031.00
Mar 26 2024	0.000949	0.000048	5.33%	0.000901	0.00097	0.00086	22,507,422.00
Mar 25 2024	0.000901	-0.000099	-9.90%	0.000998	0.001	0.00086	43,360,323.00
Mar 24 2024	0.001	0.000189	23.30%	0.000811	0.001087	0.000808	31,009,993.00
Mar 23 2024	0.000811	-0.000017	-2.05%	0.00083	0.00086	0.0008	30,100,245.00
Mar 22 2024	0.000828	0.000036	4.55%	0.000793	0.000835	0.00078	30,485,083.00
Mar 21 2024	0.000792	-0.00000600	-0.75%	0.000798	0.000807	0.000779	28,990,908.00
Mar 20 2024	0.000798	0.000024	3.10%	0.000774	0.000802	0.00077	29,908,948.00

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