DENAUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.550765 | -0.004854 | -0.87% | 0.555617 | 0.558798 | 0.546558 | 0.00 |
Jun 01 2024 | 0.555618 | 0.007277 | 1.33% | 0.548375 | 0.557555 | 0.546455 | 0.00 |
May 31 2024 | 0.548342 | 0.002473 | 0.45% | 0.545664 | 0.559923 | 0.542419 | 0.00 |
May 30 2024 | 0.545869 | -0.002758 | -0.50% | 0.548839 | 0.556772 | 0.539647 | 0.00 |
May 29 2024 | 0.548627 | -0.01153 | -2.06% | 0.559567 | 0.565614 | 0.545156 | 0.00 |
May 28 2024 | 0.560157 | -0.007242 | -1.28% | 0.566082 | 0.571788 | 0.54936 | 0.00 |
May 27 2024 | 0.567399 | 0.010082 | 1.81% | 0.534505 | 0.578544 | 0.530865 | 0.00 |
May 26 2024 | 0.557317 | 0.011285 | 2.07% | 0.54643 | 0.56534 | 0.543831 | 0.00 |
May 25 2024 | 0.546032 | 0.002627 | 0.48% | 0.542368 | 0.549968 | 0.540889 | 0.00 |
May 24 2024 | 0.543405 | -0.00422 | -0.77% | 0.549381 | 0.557298 | 0.529877 | 0.00 |
May 23 2024 | 0.547625 | 0.002369 | 0.43% | 0.544578 | 0.574316 | 0.520185 | 0.00 |
May 22 2024 | 0.545256 | -0.007318 | -1.32% | 0.552155 | 0.55556 | 0.532573 | 0.00 |
May 21 2024 | 0.552573 | 0.019197 | 3.60% | 0.534505 | 0.558795 | 0.529223 | 0.00 |
May 20 2024 | 0.533376 | 0.086276 | 19.30% | 0.433509 | 0.536791 | 0.431638 | 0.00 |
May 19 2024 | 0.447099 | -0.008134 | -1.79% | 0.455017 | 0.457051 | 0.445623 | 0.00 |
May 18 2024 | 0.455233 | 0.005138 | 1.14% | 0.450368 | 0.458581 | 0.449795 | 0.00 |
May 17 2024 | 0.450095 | 0.021246 | 4.95% | 0.428709 | 0.454245 | 0.427458 | 0.00 |
May 16 2024 | 0.428849 | -0.013745 | -3.11% | 0.442476 | 0.443056 | 0.426282 | 0.00 |
May 15 2024 | 0.442594 | 0.022582 | 5.38% | 0.420481 | 0.443108 | 0.417292 | 0.00 |
May 14 2024 | 0.420012 | -0.009629 | -2.24% | 0.429369 | 0.431127 | 0.416854 | 0.00 |
May 13 2024 | 0.429641 | 0.002763 | 0.65% | 0.433509 | 0.438744 | 0.425731 | 0.00 |
May 12 2024 | 0.426878 | 0.002933 | 0.69% | 0.424452 | 0.429827 | 0.423082 | 0.00 |
May 11 2024 | 0.423945 | -0.00014 | -0.03% | 0.424563 | 0.428567 | 0.421003 | 0.00 |
May 10 2024 | 0.424085 | -0.018122 | -4.10% | 0.441472 | 0.444765 | 0.419702 | 0.00 |
May 09 2024 | 0.442207 | 0.009037 | 2.09% | 0.433509 | 0.445463 | 0.430219 | 0.00 |
May 08 2024 | 0.43317 | -0.006609 | -1.50% | 0.438935 | 0.442594 | 0.428336 | 0.00 |
May 07 2024 | 0.439779 | -0.007351 | -1.64% | 0.447094 | 0.455972 | 0.438329 | 0.00 |
May 06 2024 | 0.44713 | -0.009761 | -2.14% | 0.44515 | 0.46724 | 0.440213 | 0.00 |
May 05 2024 | 0.456891 | 0.002732 | 0.60% | 0.454037 | 0.461904 | 0.448101 | 0.00 |
May 04 2024 | 0.454159 | 0.001681 | 0.37% | 0.451943 | 0.461343 | 0.451188 | 0.00 |
May 03 2024 | 0.452478 | 0.016886 | 3.88% | 0.435581 | 0.455385 | 0.431425 | 0.00 |
May 02 2024 | 0.435591 | 0.001453 | 0.33% | 0.433643 | 0.438951 | 0.421965 | 0.00 |
May 01 2024 | 0.434139 | -0.006149 | -1.40% | 0.438771 | 0.439976 | 0.410056 | 0.00 |
Apr 30 2024 | 0.440288 | -0.028218 | -6.02% | 0.467515 | 0.473394 | 0.42515 | 0.00 |
Apr 29 2024 | 0.468506 | -0.007303 | -1.53% | 0.44515 | 0.471012 | 0.440213 | 0.00 |
Apr 28 2024 | 0.475809 | 0.001746 | 0.37% | 0.474078 | 0.487699 | 0.473326 | 0.00 |
Apr 27 2024 | 0.474063 | 0.018222 | 4.00% | 0.45631 | 0.477924 | 0.448848 | 0.00 |
Apr 26 2024 | 0.455841 | -0.004207 | -0.91% | 0.459747 | 0.461303 | 0.45225 | 0.00 |
Apr 25 2024 | 0.460047 | 0.003261 | 0.71% | 0.457468 | 0.464703 | 0.447691 | 0.00 |
Apr 24 2024 | 0.456786 | -0.012267 | -2.62% | 0.469534 | 0.47967 | 0.452293 | 0.00 |
Apr 23 2024 | 0.469054 | 0.002621 | 0.56% | 0.466238 | 0.475426 | 0.459696 | 0.00 |
Apr 22 2024 | 0.466432 | 0.007769 | 1.69% | 0.44515 | 0.470643 | 0.440213 | 0.00 |
Apr 21 2024 | 0.458663 | -0.00056 | -0.12% | 0.45894 | 0.465749 | 0.454579 | 0.00 |
Apr 20 2024 | 0.459223 | 0.012132 | 2.71% | 0.44515 | 0.462108 | 0.440213 | 0.00 |
Apr 19 2024 | 0.447091 | 0.000208 | 0.05% | 0.446112 | 0.455081 | 0.418357 | 0.00 |
Apr 18 2024 | 0.446882 | 0.012289 | 2.83% | 0.435594 | 0.450886 | 0.430905 | 0.00 |
Apr 17 2024 | 0.434593 | -0.014954 | -3.33% | 0.449224 | 0.454548 | 0.426397 | 0.00 |
Apr 16 2024 | 0.449547 | -0.002401 | -0.53% | 0.451245 | 0.455242 | 0.437124 | 0.00 |
Apr 15 2024 | 0.451949 | -0.00868 | -1.88% | 0.53885 | 0.542674 | 0.442603 | 0.00 |
Apr 14 2024 | 0.460629 | 0.019362 | 4.39% | 0.438299 | 0.462106 | 0.424711 | 0.00 |
Apr 13 2024 | 0.441267 | -0.031331 | -6.63% | 0.470422 | 0.480732 | 0.420965 | 0.00 |
Apr 12 2024 | 0.472597 | -0.038446 | -7.52% | 0.51053 | 0.517651 | 0.456288 | 0.00 |
Apr 11 2024 | 0.511043 | -0.004782 | -0.93% | 0.515229 | 0.526887 | 0.506647 | 0.00 |
Apr 10 2024 | 0.515825 | 0.004498 | 0.88% | 0.510779 | 0.518312 | 0.497961 | 0.00 |
Apr 09 2024 | 0.511327 | -0.026953 | -5.01% | 0.53885 | 0.542674 | 0.504556 | 0.00 |
Apr 08 2024 | 0.53828 | 0.034822 | 6.92% | 0.531065 | 0.54265 | 0.498684 | 0.00 |
Apr 07 2024 | 0.503459 | 0.013499 | 2.76% | 0.488819 | 0.503842 | 0.487627 | 0.00 |
Apr 06 2024 | 0.48996 | 0.00542 | 1.12% | 0.48287 | 0.494548 | 0.482766 | 0.00 |
Apr 05 2024 | 0.48454 | -0.000344 | -0.07% | 0.485296 | 0.487604 | 0.469403 | 0.00 |
Apr 04 2024 | 0.484884 | 0.001392 | 0.29% | 0.481592 | 0.501757 | 0.474343 | 0.00 |
Apr 03 2024 | 0.483492 | 0.005894 | 1.23% | 0.478893 | 0.490641 | 0.46762 | 0.00 |
Apr 02 2024 | 0.477598 | -0.034539 | -6.74% | 0.5109 | 0.5109 | 0.469097 | 0.00 |
Apr 01 2024 | 0.512137 | -0.018612 | -3.51% | 0.531065 | 0.531065 | 0.498525 | 0.00 |
Mar 31 2024 | 0.530749 | 0.019601 | 3.83% | 0.511184 | 0.532328 | 0.511184 | 0.00 |
Mar 30 2024 | 0.511148 | -0.001138 | -0.22% | 0.511642 | 0.519592 | 0.508519 | 0.00 |
Mar 29 2024 | 0.512286 | -0.007057 | -1.36% | 0.519047 | 0.5219 | 0.506188 | 0.00 |
Mar 28 2024 | 0.519342 | 0.010236 | 2.01% | 0.510011 | 0.526203 | 0.505248 | 0.00 |
Mar 27 2024 | 0.509106 | -0.013478 | -2.58% | 0.522708 | 0.534036 | 0.504591 | 0.00 |
Mar 26 2024 | 0.522585 | 0.000803 | 0.15% | 0.522016 | 0.535554 | 0.517131 | 0.00 |
Mar 25 2024 | 0.521782 | 0.018221 | 3.62% | 0.463133 | 0.531706 | 0.461662 | 0.00 |
Mar 24 2024 | 0.503561 | 0.014794 | 3.03% | 0.487589 | 0.505733 | 0.481231 | 0.00 |
Mar 23 2024 | 0.488767 | 0.005401 | 1.12% | 0.485076 | 0.498564 | 0.476804 | 0.00 |
Mar 22 2024 | 0.483365 | -0.025514 | -5.01% | 0.509385 | 0.515876 | 0.474503 | 0.00 |
Mar 21 2024 | 0.508879 | -0.003628 | -0.71% | 0.511021 | 0.522265 | 0.497097 | 0.00 |
Mar 20 2024 | 0.512507 | 0.050143 | 10.84% | 0.460358 | 0.514804 | 0.4466 | 0.00 |
Mar 19 2024 | 0.462364 | -0.051205 | -9.97% | 0.512684 | 0.515201 | 0.459715 | 0.00 |
Mar 18 2024 | 0.513569 | -0.015923 | -3.01% | 0.463133 | 0.530263 | 0.461662 | 0.00 |
Mar 17 2024 | 0.529493 | 0.016593 | 3.24% | 0.517157 | 0.535627 | 0.498827 | 0.00 |
Mar 16 2024 | 0.512899 | -0.032247 | -5.92% | 0.545948 | 0.550456 | 0.507399 | 0.00 |
Mar 15 2024 | 0.545146 | -0.02086 | -3.69% | 0.463133 | 0.553433 | 0.461662 | 0.00 |
Mar 14 2024 | 0.566006 | -0.017798 | -3.05% | 0.58318 | 0.584387 | 0.542429 | 0.00 |
Mar 13 2024 | 0.583805 | 0.004833 | 0.83% | 0.579471 | 0.594342 | 0.57438 | 0.00 |
Mar 12 2024 | 0.578971 | -0.014041 | -2.37% | 0.593554 | 0.596302 | 0.561453 | 0.00 |
Mar 11 2024 | 0.593012 | 0.026881 | 4.75% | 0.463133 | 0.595939 | 0.461662 | 0.00 |
Mar 10 2024 | 0.566131 | -0.004702 | -0.82% | 0.569857 | 0.578198 | 0.554427 | 0.00 |
Mar 09 2024 | 0.570833 | 0.003579 | 0.63% | 0.56713 | 0.575617 | 0.565619 | 0.00 |
Mar 08 2024 | 0.567255 | 0.004278 | 0.76% | 0.56459 | 0.582811 | 0.55812 | 0.00 |
Mar 07 2024 | 0.562977 | 0.007409 | 1.33% | 0.557125 | 0.574 | 0.545269 | 0.00 |
Mar 06 2024 | 0.555567 | 0.038652 | 7.48% | 0.518701 | 0.568278 | 0.510851 | 0.00 |
Mar 05 2024 | 0.516915 | -0.012261 | -2.32% | 0.529481 | 0.556796 | 0.472712 | 0.00 |