DARBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 0.00000291 | 0.00000036 | 14.12% | 0.00000251 | 0.00000368 | 0.00000251 | 19,758.00 |
Jun 02 2024 | 0.00000255 | -0.00000010 | -3.77% | 0.00000264 | 0.00000269 | 0.00000249 | 882.00 |
Jun 01 2024 | 0.00000265 | -0.00000008 | -2.93% | 0.00000266 | 0.00000274 | 0.00000261 | 1,025.00 |
May 31 2024 | 0.00000273 | 0.00000027 | 10.98% | 0.00000246 | 0.00000273 | 0.00000245 | 2,004.00 |
May 30 2024 | 0.00000246 | -0.00000010 | -3.91% | 0.00000253 | 0.00000260 | 0.00000246 | 1,617.00 |
May 29 2024 | 0.00000256 | 0.00000006 | 2.40% | 0.00000256 | 0.00000265 | 0.00000253 | 1,198.00 |
May 28 2024 | 0.00000250 | -0.00000018 | -6.72% | 0.00000267 | 0.00000288 | 0.00000250 | 7,911.00 |
May 27 2024 | 0.00000268 | 0.00000037 | 16.02% | 0.00000231 | 0.00000270 | 0.00000230 | 2,271.00 |
May 26 2024 | 0.00000231 | -0.00000003 | -1.28% | 0.00000234 | 0.00000238 | 0.00000227 | 915.00 |
May 25 2024 | 0.00000234 | 0.00000006 | 2.63% | 0.00000232 | 0.00000254 | 0.00000232 | 2,632.00 |
May 24 2024 | 0.00000228 | 0.00000008 | 3.64% | 0.00000222 | 0.00000236 | 0.00000213 | 4,264.00 |
May 23 2024 | 0.00000220 | 0.00000004 | 1.85% | 0.00000220 | 0.00000222 | 0.00000211 | 2,441.00 |
May 22 2024 | 0.00000216 | -0.00000006 | -2.70% | 0.00000222 | 0.00000223 | 0.00000207 | 1,610.00 |
May 21 2024 | 0.00000222 | -0.00000002 | -0.89% | 0.00000218 | 0.00000228 | 0.00000218 | 1,309.00 |
May 20 2024 | 0.00000224 | 0.00000016 | 7.69% | 0.00000208 | 0.00000225 | 0.00000208 | 1,898.00 |
May 19 2024 | 0.00000208 | -0.00000013 | -5.88% | 0.00000220 | 0.00000222 | 0.00000208 | 901.00 |
May 18 2024 | 0.00000221 | 0.00000000 | 0.00% | 0.00000222 | 0.00000224 | 0.00000214 | 4,414.00 |
May 17 2024 | 0.00000221 | 0.00000001 | 0.45% | 0.00000219 | 0.00000223 | 0.00000215 | 555.00 |
May 16 2024 | 0.00000220 | 0.00000002 | 0.92% | 0.00000217 | 0.00000224 | 0.00000210 | 1,493.00 |
May 15 2024 | 0.00000218 | 0.00000004 | 1.87% | 0.00000217 | 0.00000224 | 0.00000213 | 1,095.00 |
May 14 2024 | 0.00000214 | -0.00000003 | -1.38% | 0.00000222 | 0.00000223 | 0.00000214 | 1,231.00 |
May 13 2024 | 0.00000217 | -0.00000010 | -4.41% | 0.00000227 | 0.00000228 | 0.00000215 | 4,589.00 |
May 12 2024 | 0.00000227 | -0.00000006 | -2.58% | 0.00000233 | 0.00000237 | 0.00000227 | 948.00 |
May 11 2024 | 0.00000233 | -0.00000003 | -1.27% | 0.00000238 | 0.00000246 | 0.00000233 | 1,162.00 |
May 10 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000238 | 0.00000247 | 0.00000233 | 5,257.00 |
May 09 2024 | 0.00000238 | -0.00000004 | -1.65% | 0.00000238 | 0.00000244 | 0.00000235 | 3,154.00 |
May 08 2024 | 0.00000242 | 0.00000009 | 3.86% | 0.00000237 | 0.00000243 | 0.00000226 | 2,176.00 |
May 07 2024 | 0.00000233 | -0.00000011 | -4.51% | 0.00000239 | 0.00000241 | 0.00000227 | 1,065.00 |
May 06 2024 | 0.00000244 | -0.00000001 | -0.41% | 0.00000247 | 0.00000247 | 0.00000235 | 1,696.00 |
May 05 2024 | 0.00000245 | 0.00000004 | 1.66% | 0.00000240 | 0.00000247 | 0.00000229 | 1,381.00 |
May 04 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000235 | 0.00000244 | 0.00000232 | 1,093.00 |
May 03 2024 | 0.00000243 | 0.00000004 | 1.67% | 0.00000240 | 0.00000245 | 0.00000233 | 1,411.00 |
May 02 2024 | 0.00000239 | 0.00000005 | 2.14% | 0.00000243 | 0.00000245 | 0.00000232 | 1,221.00 |
May 01 2024 | 0.00000234 | 0.00000009 | 4.00% | 0.00000222 | 0.00000245 | 0.00000221 | 1,879.00 |
Apr 30 2024 | 0.00000225 | -0.00000008 | -3.43% | 0.00000230 | 0.00000234 | 0.00000216 | 1,920.00 |
Apr 29 2024 | 0.00000233 | -0.00000014 | -5.67% | 0.00000246 | 0.00000246 | 0.00000231 | 859.00 |
Apr 28 2024 | 0.00000247 | -0.00000009 | -3.52% | 0.00000258 | 0.00000262 | 0.00000247 | 3,110.00 |
Apr 27 2024 | 0.00000256 | 0.00000005 | 1.99% | 0.00000252 | 0.00000261 | 0.00000242 | 1,777.00 |
Apr 26 2024 | 0.00000251 | -0.00000001 | -0.40% | 0.00000255 | 0.00000258 | 0.00000245 | 1,151.00 |
Apr 25 2024 | 0.00000252 | -0.00000003 | -1.18% | 0.00000250 | 0.00000263 | 0.00000244 | 1,776.00 |
Apr 24 2024 | 0.00000255 | -0.00000004 | -1.54% | 0.00000258 | 0.00000269 | 0.00000249 | 2,029.00 |
Apr 23 2024 | 0.00000259 | 0.00000006 | 2.37% | 0.00000256 | 0.00000266 | 0.00000249 | 1,891.00 |
Apr 22 2024 | 0.00000253 | -0.00000001 | -0.39% | 0.00000255 | 0.00000261 | 0.00000246 | 2,814.00 |
Apr 21 2024 | 0.00000254 | 0.00000000 | 0.00% | 0.00000258 | 0.00000261 | 0.00000246 | 868.00 |
Apr 20 2024 | 0.00000254 | 0.00000005 | 2.01% | 0.00000243 | 0.00000261 | 0.00000239 | 1,680.00 |
Apr 19 2024 | 0.00000249 | 0.00000010 | 4.18% | 0.00000243 | 0.00000249 | 0.00000235 | 7,464.00 |
Apr 18 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000243 | 0.00000255 | 0.00000232 | 2,033.00 |
Apr 17 2024 | 0.00000243 | 0.00000005 | 2.10% | 0.00000237 | 0.00000262 | 0.00000230 | 4,018.00 |
Apr 16 2024 | 0.00000238 | 0.00000003 | 1.28% | 0.00000236 | 0.00000242 | 0.00000226 | 3,176.00 |
Apr 15 2024 | 0.00000235 | -0.00000006 | -2.49% | 0.00000231 | 0.00000251 | 0.00000225 | 10,511.00 |
Apr 14 2024 | 0.00000241 | 0.00000016 | 7.11% | 0.00000229 | 0.00000242 | 0.00000217 | 3,563.00 |
Apr 13 2024 | 0.00000225 | -0.00000037 | -14.12% | 0.00000262 | 0.00000268 | 0.00000208 | 3,453.00 |
Apr 12 2024 | 0.00000262 | -0.00000064 | -19.63% | 0.00000319 | 0.00000329 | 0.00000249 | 1,553.00 |
Apr 11 2024 | 0.00000326 | -0.00000002 | -0.61% | 0.00000320 | 0.00000351 | 0.00000318 | 609.00 |
Apr 10 2024 | 0.00000328 | -0.00000023 | -6.55% | 0.00000339 | 0.00000349 | 0.00000321 | 3,662.00 |
Apr 09 2024 | 0.00000351 | -0.00000004 | -1.13% | 0.00000354 | 0.00000361 | 0.00000333 | 589.00 |
Apr 08 2024 | 0.00000355 | 0.00000032 | 9.91% | 0.00000328 | 0.00000355 | 0.00000319 | 872.00 |
Apr 07 2024 | 0.00000323 | 0.00000011 | 3.53% | 0.00000324 | 0.00000338 | 0.00000319 | 554.00 |
Apr 06 2024 | 0.00000312 | -0.00000018 | -5.45% | 0.00000323 | 0.00000335 | 0.00000312 | 1,121.00 |
Apr 05 2024 | 0.00000330 | 0.00000003 | 0.92% | 0.00000334 | 0.00000337 | 0.00000312 | 2,350.00 |
Apr 04 2024 | 0.00000327 | 0.00000001 | 0.31% | 0.00000326 | 0.00000336 | 0.00000323 | 1,336.00 |
Apr 03 2024 | 0.00000326 | -0.00000016 | -4.68% | 0.00000333 | 0.00000356 | 0.00000319 | 2,350.00 |
Apr 02 2024 | 0.00000342 | -0.00000009 | -2.56% | 0.00000355 | 0.00000357 | 0.00000328 | 5,593.00 |
Apr 01 2024 | 0.00000351 | -0.00000017 | -4.62% | 0.00000368 | 0.00000374 | 0.00000340 | 1,046.00 |
Mar 31 2024 | 0.00000368 | 0.00000007 | 1.94% | 0.00000358 | 0.00000379 | 0.00000356 | 709.00 |
Mar 30 2024 | 0.00000361 | -0.00000025 | -6.48% | 0.00000389 | 0.00000391 | 0.00000358 | 673.00 |
Mar 29 2024 | 0.00000386 | 0.00000024 | 6.63% | 0.00000369 | 0.00000391 | 0.00000360 | 1,938.00 |
Mar 28 2024 | 0.00000362 | -0.00000015 | -3.98% | 0.00000370 | 0.00000378 | 0.00000356 | 9,858.00 |
Mar 27 2024 | 0.00000377 | 0.00000001 | 0.27% | 0.00000373 | 0.00000387 | 0.00000367 | 9,606.00 |
Mar 26 2024 | 0.00000376 | 0.00000023 | 6.52% | 0.00000361 | 0.00000397 | 0.00000361 | 4,242.00 |
Mar 25 2024 | 0.00000353 | -0.00000007 | -1.94% | 0.00000352 | 0.00000374 | 0.00000344 | 828.00 |
Mar 24 2024 | 0.00000360 | -0.00000010 | -2.70% | 0.00000366 | 0.00000376 | 0.00000347 | 1,614.00 |
Mar 23 2024 | 0.00000370 | 0.00000035 | 10.45% | 0.00000344 | 0.00000382 | 0.00000333 | 5,455.00 |
Mar 22 2024 | 0.00000335 | -0.00000001 | -0.30% | 0.00000336 | 0.00000354 | 0.00000328 | 10,947.00 |
Mar 21 2024 | 0.00000336 | 0.00000010 | 3.07% | 0.00000323 | 0.00000346 | 0.00000320 | 1,319.00 |
Mar 20 2024 | 0.00000326 | 0.00000010 | 3.16% | 0.00000316 | 0.00000333 | 0.00000303 | 3,961.00 |
Mar 19 2024 | 0.00000316 | -0.00000002 | -0.63% | 0.00000319 | 0.00000331 | 0.00000291 | 2,382.00 |
Mar 18 2024 | 0.00000318 | -0.00000033 | -9.40% | 0.00000343 | 0.00000353 | 0.00000317 | 3,791.00 |
Mar 17 2024 | 0.00000351 | 0.00000006 | 1.74% | 0.00000348 | 0.00000361 | 0.00000327 | 6,307.00 |
Mar 16 2024 | 0.00000345 | -0.00000024 | -6.50% | 0.00000366 | 0.00000391 | 0.00000328 | 6,199.00 |
Mar 15 2024 | 0.00000369 | -0.00000016 | -4.16% | 0.00000377 | 0.00000378 | 0.00000345 | 7,170.00 |
Mar 14 2024 | 0.00000385 | 0.00000000 | 0.00% | 0.00000385 | 0.00000385 | 0.00000385 | 0.00 |
Mar 13 2024 | 0.00000385 | 0.00000000 | 0.00% | 0.00000384 | 0.00000405 | 0.00000377 | 4,527.00 |
Mar 12 2024 | 0.00000385 | 0.00000016 | 4.34% | 0.00000363 | 0.00000385 | 0.00000350 | 22,703.00 |
Mar 11 2024 | 0.00000369 | -0.00000005 | -1.34% | 0.00000375 | 0.00000384 | 0.00000344 | 8,500.00 |
Mar 10 2024 | 0.00000374 | 0.00000025 | 7.16% | 0.00000352 | 0.00000432 | 0.00000341 | 19,169.00 |
Mar 09 2024 | 0.00000349 | 0.00000032 | 10.09% | 0.00000321 | 0.00000388 | 0.00000321 | 6,365.00 |
Mar 08 2024 | 0.00000317 | -0.00000029 | -8.38% | 0.00000348 | 0.00000348 | 0.00000308 | 7,880.00 |
Mar 07 2024 | 0.00000346 | 0.00000042 | 13.82% | 0.00000306 | 0.00000346 | 0.00000301 | 3,042.00 |
Mar 06 2024 | 0.00000304 | 0.00000008 | 2.70% | 0.00000301 | 0.00000310 | 0.00000288 | 1,346.00 |