Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000750 | 0.00000023 | 3.16% | 0.00000728 | 0.00000771 | 0.00000719 | 65,741.00 |
| May 16 2024 | 0.00000727 | 0.00000026 | 3.71% | 0.00000701 | 0.00000737 | 0.00000701 | 112,874.00 |
| May 15 2024 | 0.00000701 | -0.00000012 | -1.68% | 0.00000712 | 0.00000749 | 0.00000681 | 160,144.00 |
| May 14 2024 | 0.00000713 | -0.00000009 | -1.25% | 0.00000715 | 0.00000722 | 0.00000688 | 36,506.00 |
| May 13 2024 | 0.00000722 | -0.00000027 | -3.60% | 0.00000754 | 0.00000771 | 0.00000708 | 82,819.00 |
| May 12 2024 | 0.00000749 | -0.00000008 | -1.06% | 0.00000756 | 0.00000764 | 0.00000743 | 212,798.00 |
| May 11 2024 | 0.00000757 | -0.00000002 | -0.26% | 0.00000759 | 0.00000780 | 0.00000755 | 30,002.00 |
| May 10 2024 | 0.00000759 | 0.00000001 | 0.13% | 0.00000754 | 0.00000771 | 0.00000753 | 44,947.00 |
| May 09 2024 | 0.00000758 | -0.00000025 | -3.19% | 0.00000783 | 0.00000789 | 0.00000747 | 237,146.00 |
| May 08 2024 | 0.00000783 | -0.00000034 | -4.16% | 0.00000810 | 0.00000815 | 0.00000780 | 126,978.00 |
| May 07 2024 | 0.00000817 | -0.00000002 | -0.24% | 0.00000816 | 0.00000838 | 0.00000800 | 34,862.00 |
| May 06 2024 | 0.00000819 | 0.00000001 | 0.12% | 0.00000823 | 0.00000841 | 0.00000802 | 71,458.00 |
| May 05 2024 | 0.00000818 | 0.00000007 | 0.86% | 0.00000811 | 0.00000831 | 0.00000795 | 51,024.00 |
| May 04 2024 | 0.00000811 | 0.00000002 | 0.25% | 0.00000812 | 0.00000820 | 0.00000800 | 27,712.00 |
| May 03 2024 | 0.00000809 | -0.00000031 | -3.69% | 0.00000840 | 0.00000850 | 0.00000806 | 97,106.00 |
| May 02 2024 | 0.00000840 | 0.00000022 | 2.69% | 0.00000815 | 0.00000848 | 0.00000801 | 69,684.00 |
| May 01 2024 | 0.00000818 | 0.00000045 | 5.82% | 0.00000773 | 0.00000818 | 0.00000769 | 63,444.00 |
| Apr 30 2024 | 0.00000773 | 0.00000001 | 0.13% | 0.00000772 | 0.00000781 | 0.00000746 | 36,774.00 |
| Apr 29 2024 | 0.00000772 | -0.00000025 | -3.14% | 0.00000763 | 0.00000810 | 0.00000755 | 84,061.00 |
| Apr 28 2024 | 0.00000797 | 0.00000005 | 0.63% | 0.00000792 | 0.00000805 | 0.00000780 | 20,672.00 |
| Apr 27 2024 | 0.00000792 | 0.00000014 | 1.80% | 0.00000778 | 0.00000806 | 0.00000771 | 31,808.00 |
| Apr 26 2024 | 0.00000778 | -0.00000025 | -3.11% | 0.00000801 | 0.00000801 | 0.00000758 | 37,720.00 |
| Apr 25 2024 | 0.00000803 | 0.00000023 | 2.95% | 0.00000791 | 0.00000821 | 0.00000779 | 45,452.00 |
| Apr 24 2024 | 0.00000780 | -0.00000019 | -2.38% | 0.00000807 | 0.00000824 | 0.00000780 | 43,400.00 |
| Apr 23 2024 | 0.00000799 | 0.00000037 | 4.86% | 0.00000773 | 0.00000827 | 0.00000765 | 40,673.00 |
| Apr 22 2024 | 0.00000762 | -0.00000032 | -4.03% | 0.00000763 | 0.00000810 | 0.00000755 | 127,749.00 |
| Apr 21 2024 | 0.00000794 | -0.00000037 | -4.45% | 0.00000831 | 0.00000840 | 0.00000780 | 141,369.00 |
| Apr 20 2024 | 0.00000831 | 0.00000033 | 4.14% | 0.00000796 | 0.00000831 | 0.00000779 | 66,264.00 |
| Apr 19 2024 | 0.00000798 | 0.00000035 | 4.59% | 0.00000763 | 0.00000810 | 0.00000755 | 73,390.00 |
| Apr 18 2024 | 0.00000763 | 0.00000023 | 3.11% | 0.00000741 | 0.00000779 | 0.00000733 | 60,051.00 |
| Apr 17 2024 | 0.00000740 | -0.00000001 | -0.13% | 0.00000741 | 0.00000752 | 0.00000711 | 75,939.00 |
| Apr 16 2024 | 0.00000741 | 0.00000027 | 3.78% | 0.00000718 | 0.00000747 | 0.00000707 | 103,735.00 |
| Apr 15 2024 | 0.00000714 | -0.00000027 | -3.64% | 0.00000733 | 0.00000751 | 0.00000708 | 150,582.00 |
| Apr 14 2024 | 0.00000741 | 0.00000031 | 4.37% | 0.00000714 | 0.00000747 | 0.00000694 | 88,415.00 |
| Apr 13 2024 | 0.00000710 | -0.00000077 | -9.78% | 0.00000786 | 0.00000794 | 0.00000675 | 424,754.00 |
| Apr 12 2024 | 0.00000787 | -0.00000092 | -10.47% | 0.00000879 | 0.00000902 | 0.00000757 | 432,803.00 |
| Apr 11 2024 | 0.00000879 | -0.00000024 | -2.66% | 0.00000903 | 0.00000923 | 0.00000870 | 104,912.00 |
| Apr 10 2024 | 0.00000903 | 0.00000006 | 0.67% | 0.00000902 | 0.00000908 | 0.00000867 | 197,638.00 |
| Apr 09 2024 | 0.00000897 | 0.00000008 | 0.90% | 0.00000889 | 0.00000907 | 0.00000877 | 126,404.00 |
| Apr 08 2024 | 0.00000889 | -0.00000040 | -4.31% | 0.00000942 | 0.00000985 | 0.00000887 | 221,254.00 |
| Apr 07 2024 | 0.00000929 | 0.00000059 | 6.78% | 0.00000873 | 0.00000937 | 0.00000868 | 149,132.00 |
| Apr 06 2024 | 0.00000870 | -0.00000010 | -1.14% | 0.00000880 | 0.00000905 | 0.00000869 | 51,629.00 |
| Apr 05 2024 | 0.00000880 | -0.00000024 | -2.65% | 0.00000907 | 0.00000927 | 0.00000876 | 106,098.00 |
| Apr 04 2024 | 0.00000904 | 0.00000022 | 2.49% | 0.00000882 | 0.00000966 | 0.00000873 | 223,635.00 |
| Apr 03 2024 | 0.00000882 | -0.00000009 | -1.01% | 0.00000888 | 0.00000922 | 0.00000864 | 176,339.00 |
| Apr 02 2024 | 0.00000891 | -0.00000015 | -1.66% | 0.00000906 | 0.00000906 | 0.00000865 | 115,746.00 |
| Apr 01 2024 | 0.00000906 | -0.00000039 | -4.13% | 0.00000948 | 0.00000951 | 0.00000886 | 198,915.00 |
| Mar 31 2024 | 0.00000945 | -0.00000023 | -2.38% | 0.00000970 | 0.00000970 | 0.00000945 | 50,947.00 |
| Mar 30 2024 | 0.00000968 | -0.00000009 | -0.92% | 0.00000977 | 0.00001004 | 0.00000962 | 66,172.00 |
| Mar 29 2024 | 0.00000977 | 0.00000004 | 0.41% | 0.00000969 | 0.00001000 | 0.00000957 | 277,929.00 |
| Mar 28 2024 | 0.00000973 | -0.00000032 | -3.18% | 0.00001002 | 0.00001013 | 0.00000968 | 818,071.00 |
| Mar 27 2024 | 0.00001005 | 0.00000004 | 0.40% | 0.00000996 | 0.00001041 | 0.00000981 | 154,808.00 |
| Mar 26 2024 | 0.00001001 | -0.00000020 | -1.96% | 0.00001021 | 0.00001060 | 0.00000972 | 141,642.00 |
| Mar 25 2024 | 0.00001021 | -0.00000018 | -1.73% | 0.00001041 | 0.00001080 | 0.00001006 | 226,122.00 |
| Mar 24 2024 | 0.00001039 | 0.00000013 | 1.27% | 0.00001028 | 0.00001104 | 0.00001017 | 200,816.00 |
| Mar 23 2024 | 0.00001026 | -0.00000026 | -2.47% | 0.00001049 | 0.00001076 | 0.00001022 | 122,059.00 |
| Mar 22 2024 | 0.00001052 | -0.00000090 | -7.88% | 0.00001141 | 0.00001220 | 0.00001034 | 1,461,102.00 |
| Mar 21 2024 | 0.00001142 | 0.00000200 | 22.27% | 0.00000897 | 0.00001242 | 0.00000894 | 1,573,729.00 |
| Mar 20 2024 | 0.00000898 | -0.00000004 | -0.44% | 0.00000907 | 0.00000933 | 0.00000873 | 351,523.00 |
| Mar 19 2024 | 0.00000902 | -0.00000006 | -0.66% | 0.00000908 | 0.00000930 | 0.00000848 | 478,243.00 |
| Mar 18 2024 | 0.00000908 | -0.00000061 | -6.30% | 0.00000969 | 0.00000993 | 0.00000904 | 338,414.00 |
| Mar 17 2024 | 0.00000969 | -0.00000003 | -0.31% | 0.00000972 | 0.00001003 | 0.00000927 | 245,119.00 |
| Mar 16 2024 | 0.00000972 | -0.00000058 | -5.63% | 0.00001031 | 0.00001057 | 0.00000940 | 287,839.00 |
| Mar 15 2024 | 0.00001030 | 0.00000059 | 6.08% | 0.00000967 | 0.00001118 | 0.00000923 | 930,111.00 |
| Mar 14 2024 | 0.00000971 | 0.00000016 | 1.68% | 0.00000958 | 0.00001111 | 0.00000938 | 504,072.00 |
| Mar 13 2024 | 0.00000955 | 0.00000037 | 4.03% | 0.00000915 | 0.00000974 | 0.00000897 | 402,922.00 |
| Mar 12 2024 | 0.00000918 | 0.00000051 | 5.88% | 0.00000873 | 0.00000993 | 0.00000862 | 869,481.00 |
| Mar 11 2024 | 0.00000867 | -0.00000001 | -0.12% | 0.00000870 | 0.00000883 | 0.00000835 | 646,054.00 |
| Mar 10 2024 | 0.00000868 | -0.00000038 | -4.19% | 0.00000916 | 0.00000921 | 0.00000836 | 284,386.00 |
| Mar 09 2024 | 0.00000906 | 0.00000050 | 5.84% | 0.00000856 | 0.00000928 | 0.00000856 | 410,783.00 |
| Mar 08 2024 | 0.00000856 | -0.00000039 | -4.36% | 0.00000910 | 0.00000917 | 0.00000828 | 216,963.00 |
| Mar 07 2024 | 0.00000895 | 0.00000045 | 5.29% | 0.00000847 | 0.00000901 | 0.00000847 | 417,666.00 |
| Mar 06 2024 | 0.00000850 | 0.00000026 | 3.16% | 0.00000824 | 0.00000859 | 0.00000803 | 503,700.00 |
| Mar 05 2024 | 0.00000824 | -0.00000032 | -3.74% | 0.00000846 | 0.00000871 | 0.00000809 | 472,005.00 |
| Mar 04 2024 | 0.00000856 | -0.00000100 | -10.32% | 0.00000966 | 0.00000979 | 0.00000851 | 398,383.00 |
| Mar 03 2024 | 0.00000969 | 0.00000024 | 2.54% | 0.00000941 | 0.00001024 | 0.00000921 | 186,558.00 |
| Mar 02 2024 | 0.00000945 | 0.00000035 | 3.85% | 0.00000915 | 0.00000946 | 0.00000904 | 103,949.00 |
| Mar 01 2024 | 0.00000910 | 0.00000039 | 4.48% | 0.00000885 | 0.00000940 | 0.00000874 | 214,620.00 |
| Feb 29 2024 | 0.00000871 | 0.00000005 | 0.58% | 0.00000865 | 0.00000904 | 0.00000854 | 145,652.00 |
| Feb 28 2024 | 0.00000866 | -0.00000100 | -10.31% | 0.00000965 | 0.00000982 | 0.00000865 | 268,074.00 |
| Feb 27 2024 | 0.00000970 | -0.00000015 | -1.52% | 0.00000985 | 0.00001030 | 0.00000945 | 198,521.00 |
| Feb 26 2024 | 0.00000985 | -0.00000058 | -5.56% | 0.00001049 | 0.00001096 | 0.00000980 | 164,549.00 |
| Feb 25 2024 | 0.00001043 | 0.00000025 | 2.46% | 0.00001021 | 0.00001067 | 0.00001006 | 90,243.00 |
| Feb 24 2024 | 0.00001018 | -0.00000011 | -1.07% | 0.00001023 | 0.00001039 | 0.00000993 | 139,408.00 |
| Feb 23 2024 | 0.00001029 | 0.00000020 | 1.98% | 0.00001013 | 0.00001075 | 0.00000978 | 428,250.00 |
| Feb 22 2024 | 0.00001009 | -0.00000034 | -3.26% | 0.00001048 | 0.00001106 | 0.00000988 | 372,572.00 |
| Feb 21 2024 | 0.00001043 | 0.00000040 | 3.99% | 0.00001003 | 0.00001063 | 0.00000986 | 272,702.00 |
| Feb 20 2024 | 0.00001003 | -0.00000069 | -6.44% | 0.00001075 | 0.00001081 | 0.00000985 | 408,062.00 |
| Feb 19 2024 | 0.00001072 | -0.00000059 | -5.22% | 0.00001131 | 0.00001161 | 0.00001062 | 2,219,019.00 |
| Feb 18 2024 | 0.00001131 | -0.00000084 | -6.91% | 0.00001219 | 0.00001238 | 0.00001067 | 968,789.00 |
| Feb 17 2024 | 0.00001215 | 0.00000200 | 20.28% | 0.00001000 | 0.00001381 | 0.00000967 | 3,514,917.00 |
