Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.13974 | -0.00247 | -1.74% | 0.14336 | 0.14453 | 0.13868 | 297,845.00 |
| May 11 2024 | 0.14221 | -0.00351 | -2.41% | 0.14449 | 0.14903 | 0.14191 | 305,329.00 |
| May 10 2024 | 0.14572 | -0.00575 | -3.80% | 0.14973 | 0.15578 | 0.14236 | 472,790.00 |
| May 09 2024 | 0.15147 | 0.00535 | 3.66% | 0.14645 | 0.15275 | 0.14154 | 308,387.00 |
| May 08 2024 | 0.14612 | -0.00118 | -0.80% | 0.14708 | 0.15258 | 0.14192 | 376,384.00 |
| May 07 2024 | 0.1473 | -0.0022 | -1.47% | 0.15114 | 0.15354 | 0.14607 | 347,325.00 |
| May 06 2024 | 0.1495 | -0.00559 | -3.60% | 0.15418 | 0.15882 | 0.14875 | 412,173.00 |
| May 05 2024 | 0.15509 | 0.00545 | 3.64% | 0.15044 | 0.1599 | 0.1469 | 369,844.00 |
| May 04 2024 | 0.14964 | 0.00016 | 0.11% | 0.14979 | 0.1526 | 0.14816 | 320,583.00 |
| May 03 2024 | 0.14948 | 0.00705 | 4.95% | 0.14351 | 0.15189 | 0.13905 | 358,225.00 |
| May 02 2024 | 0.14243 | 0.0039 | 2.82% | 0.13699 | 0.14398 | 0.13378 | 425,604.00 |
| May 01 2024 | 0.13853 | 0.00228 | 1.67% | 0.13597 | 0.14037 | 0.12758 | 524,150.00 |
| Apr 30 2024 | 0.13625 | -0.01191 | -8.04% | 0.14934 | 0.14962 | 0.13078 | 639,631.00 |
| Apr 29 2024 | 0.14816 | -0.00669 | -4.32% | 0.15524 | 0.1565 | 0.14544 | 810,450.00 |
| Apr 28 2024 | 0.15485 | -0.00659 | -4.08% | 0.16219 | 0.1644 | 0.15473 | 393,980.00 |
| Apr 27 2024 | 0.16144 | 0.00305 | 1.93% | 0.15811 | 0.16612 | 0.15055 | 440,583.00 |
| Apr 26 2024 | 0.15839 | -0.00515 | -3.15% | 0.16448 | 0.16458 | 0.15657 | 328,601.00 |
| Apr 25 2024 | 0.16354 | 0.00138 | 0.85% | 0.16158 | 0.16669 | 0.15725 | 275,158.00 |
| Apr 24 2024 | 0.16216 | -0.01172 | -6.74% | 0.17359 | 0.1791 | 0.15984 | 497,711.00 |
| Apr 23 2024 | 0.17388 | 0.00273 | 1.60% | 0.17175 | 0.17744 | 0.16728 | 469,092.00 |
| Apr 22 2024 | 0.17115 | 0.00645 | 3.92% | 0.165 | 0.17281 | 0.1641 | 332,003.00 |
| Apr 21 2024 | 0.1647 | -0.00351 | -2.09% | 0.16743 | 0.16986 | 0.15957 | 260,975.00 |
| Apr 20 2024 | 0.16821 | 0.01243 | 7.98% | 0.15343 | 0.16893 | 0.15234 | 363,477.00 |
| Apr 19 2024 | 0.15578 | 0.00262 | 1.71% | 0.15313 | 0.1599 | 0.14129 | 544,917.00 |
| Apr 18 2024 | 0.15316 | 0.00248 | 1.65% | 0.15067 | 0.15642 | 0.14605 | 667,195.00 |
| Apr 17 2024 | 0.15068 | -0.00002 | -0.01% | 0.15102 | 0.15475 | 0.14198 | 674,753.00 |
| Apr 16 2024 | 0.1507 | 0.00324 | 2.20% | 0.14794 | 0.1528 | 0.13987 | 529,557.00 |
| Apr 15 2024 | 0.14746 | -0.00622 | -4.05% | 0.15569 | 0.16303 | 0.14191 | 652,381.00 |
| Apr 14 2024 | 0.15368 | 0.00753 | 5.15% | 0.14622 | 0.15584 | 0.13652 | 1,020,255.00 |
| Apr 13 2024 | 0.14615 | -0.02881 | -16.47% | 0.1764 | 0.18155 | 0.12768 | 1,278,439.00 |
| Apr 12 2024 | 0.17496 | -0.0512 | -22.64% | 0.22801 | 0.2325 | 0.16686 | 619,830.00 |
| Apr 11 2024 | 0.22616 | -0.00388 | -1.69% | 0.2322 | 0.23298 | 0.22261 | 299,676.00 |
| Apr 10 2024 | 0.23004 | -0.00534 | -2.27% | 0.23693 | 0.23805 | 0.22294 | 356,950.00 |
| Apr 09 2024 | 0.23538 | -0.01401 | -5.62% | 0.25107 | 0.25146 | 0.23333 | 550,813.00 |
| Apr 08 2024 | 0.24939 | 0.02174 | 9.55% | 0.22522 | 0.25587 | 0.22251 | 917,838.00 |
| Apr 07 2024 | 0.22765 | 0.00596 | 2.69% | 0.22311 | 0.23466 | 0.22081 | 451,546.00 |
| Apr 06 2024 | 0.22169 | 0.00252 | 1.15% | 0.2187 | 0.2246 | 0.21775 | 326,932.00 |
| Apr 05 2024 | 0.21917 | -0.00439 | -1.96% | 0.22179 | 0.22521 | 0.20726 | 453,356.00 |
| Apr 04 2024 | 0.22356 | 0.00806 | 3.74% | 0.21478 | 0.23276 | 0.2099 | 503,544.00 |
| Apr 03 2024 | 0.2155 | -0.00431 | -1.96% | 0.22247 | 0.22412 | 0.20917 | 673,746.00 |
| Apr 02 2024 | 0.21981 | -0.0198 | -8.26% | 0.23892 | 0.23992 | 0.21453 | 750,315.00 |
| Apr 01 2024 | 0.23961 | -0.01823 | -7.07% | 0.25486 | 0.26434 | 0.23216 | 494,027.00 |
| Mar 31 2024 | 0.25784 | 0.00539 | 2.14% | 0.25261 | 0.26104 | 0.24996 | 323,380.00 |
| Mar 30 2024 | 0.25245 | -0.01943 | -7.15% | 0.27288 | 0.2741 | 0.24996 | 607,683.00 |
| Mar 29 2024 | 0.27188 | 0.01393 | 5.40% | 0.25887 | 0.2741 | 0.25348 | 769,350.00 |
| Mar 28 2024 | 0.25795 | 0.00061 | 0.24% | 0.26001 | 0.26739 | 0.24976 | 800,414.00 |
| Mar 27 2024 | 0.25734 | -0.00595 | -2.26% | 0.26405 | 0.27002 | 0.25109 | 670,929.00 |
| Mar 26 2024 | 0.26329 | 0.0168 | 6.82% | 0.24859 | 0.27509 | 0.24639 | 1,431,632.00 |
| Mar 25 2024 | 0.24649 | 0.00811 | 3.40% | 0.23781 | 0.25737 | 0.23369 | 781,506.00 |
| Mar 24 2024 | 0.23838 | 0.00412 | 1.76% | 0.23564 | 0.24121 | 0.22349 | 859,988.00 |
| Mar 23 2024 | 0.23426 | 0.01784 | 8.24% | 0.21348 | 0.24922 | 0.21272 | 1,057,835.00 |
| Mar 22 2024 | 0.21642 | -0.00617 | -2.77% | 0.22184 | 0.22933 | 0.20879 | 676,704.00 |
| Mar 21 2024 | 0.22259 | 0.00174 | 0.79% | 0.22081 | 0.2279 | 0.21656 | 427,985.00 |
| Mar 20 2024 | 0.22085 | 0.02504 | 12.79% | 0.19253 | 0.22144 | 0.18714 | 679,334.00 |
| Mar 19 2024 | 0.19581 | -0.02273 | -10.40% | 0.21906 | 0.22124 | 0.1882 | 799,971.00 |
| Mar 18 2024 | 0.21854 | -0.02052 | -8.58% | 0.23925 | 0.24284 | 0.21366 | 472,680.00 |
| Mar 17 2024 | 0.23906 | 0.01052 | 4.60% | 0.22611 | 0.24161 | 0.21459 | 461,064.00 |
| Mar 16 2024 | 0.22854 | -0.02631 | -10.32% | 0.25102 | 0.26913 | 0.22175 | 847,030.00 |
| Mar 15 2024 | 0.25485 | -0.01379 | -5.13% | 0.26804 | 0.2723 | 0.2287 | 774,340.00 |
| Mar 14 2024 | 0.26864 | -0.01363 | -4.83% | 0.28174 | 0.28606 | 0.25217 | 805,425.00 |
| Mar 13 2024 | 0.28227 | 0.0096 | 3.52% | 0.27194 | 0.29891 | 0.27043 | 813,432.00 |
| Mar 12 2024 | 0.27267 | 0.00699 | 2.63% | 0.26607 | 0.27486 | 0.24671 | 978,747.00 |
| Mar 11 2024 | 0.26568 | 0.00914 | 3.56% | 0.25758 | 0.26983 | 0.2418 | 1,122,965.00 |
| Mar 10 2024 | 0.25654 | 0.01535 | 6.36% | 0.24172 | 0.29422 | 0.2356 | 1,915,790.00 |
| Mar 09 2024 | 0.24119 | 0.02103 | 9.55% | 0.21973 | 0.25789 | 0.21924 | 1,331,028.00 |
| Mar 08 2024 | 0.22016 | -0.00883 | -3.86% | 0.23026 | 0.23297 | 0.20784 | 1,051,027.00 |
| Mar 07 2024 | 0.22899 | 0.02626 | 12.95% | 0.20066 | 0.23351 | 0.19678 | 1,148,200.00 |
| Mar 06 2024 | 0.20273 | 0.01225 | 6.43% | 0.19018 | 0.20863 | 0.18486 | 808,775.00 |
| Mar 05 2024 | 0.19048 | -0.03061 | -13.85% | 0.22097 | 0.23004 | 0.1788 | 1,468,186.00 |
| Mar 04 2024 | 0.22109 | 0.00731 | 3.42% | 0.21419 | 0.22946 | 0.20573 | 1,182,520.00 |
| Mar 03 2024 | 0.21378 | -0.00488 | -2.23% | 0.21735 | 0.22974 | 0.19503 | 1,061,360.00 |
| Mar 02 2024 | 0.21866 | 0.01359 | 6.63% | 0.20596 | 0.2214 | 0.20174 | 949,827.00 |
| Mar 01 2024 | 0.20507 | 0.01045 | 5.37% | 0.19071 | 0.20668 | 0.1905 | 677,631.00 |
| Feb 29 2024 | 0.19462 | -0.00367 | -1.85% | 0.19961 | 0.20628 | 0.18771 | 783,349.00 |
| Feb 28 2024 | 0.19829 | -0.01075 | -5.14% | 0.20928 | 0.21996 | 0.18645 | 1,617,465.00 |
| Feb 27 2024 | 0.20904 | -0.02762 | -11.67% | 0.23617 | 0.24037 | 0.20321 | 2,232,915.00 |
| Feb 26 2024 | 0.23666 | 0.07472 | 46.14% | 0.16128 | 0.24949 | 0.16029 | 3,326,731.00 |
| Feb 25 2024 | 0.16194 | 0.00544 | 3.48% | 0.15614 | 0.16244 | 0.15536 | 426,994.00 |
| Feb 24 2024 | 0.1565 | 0.00557 | 3.69% | 0.15156 | 0.15925 | 0.14894 | 304,652.00 |
| Feb 23 2024 | 0.15093 | -0.00053 | -0.35% | 0.1526 | 0.15576 | 0.14613 | 393,435.00 |
| Feb 22 2024 | 0.15146 | 0.00609 | 4.19% | 0.14443 | 0.16386 | 0.14114 | 681,701.00 |
| Feb 21 2024 | 0.14537 | -0.00821 | -5.35% | 0.15186 | 0.15575 | 0.13752 | 538,252.00 |
| Feb 20 2024 | 0.15358 | -0.0002 | -0.13% | 0.1529 | 0.15882 | 0.14395 | 695,841.00 |
| Feb 19 2024 | 0.15378 | 0.00375 | 2.50% | 0.15076 | 0.15534 | 0.14662 | 670,116.00 |
| Feb 18 2024 | 0.15003 | -0.0007 | -0.46% | 0.14968 | 0.15475 | 0.14821 | 630,965.00 |
| Feb 17 2024 | 0.15073 | 0.00498 | 3.42% | 0.1454 | 0.15296 | 0.13847 | 918,104.00 |
| Feb 16 2024 | 0.14575 | 0.00365 | 2.57% | 0.13998 | 0.15033 | 0.13958 | 838,624.00 |
| Feb 15 2024 | 0.1421 | 0.00263 | 1.89% | 0.13947 | 0.14415 | 0.13706 | 853,155.00 |
| Feb 14 2024 | 0.13947 | 0.00703 | 5.31% | 0.13217 | 0.13983 | 0.13048 | 1,319,994.00 |
| Feb 13 2024 | 0.13244 | 0.00587 | 4.64% | 0.12636 | 0.15522 | 0.12625 | 3,002,872.00 |
