Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000219 | 0.00000010 | 4.78% | 0.00000209 | 0.00000231 | 0.00000206 | 20,739.00 |
| May 19 2024 | 0.00000209 | -0.00000010 | -4.57% | 0.00000218 | 0.00000221 | 0.00000209 | 12,548.00 |
| May 18 2024 | 0.00000219 | -0.00000003 | -1.35% | 0.00000221 | 0.00000223 | 0.00000215 | 8,397.00 |
| May 17 2024 | 0.00000222 | 0.00000003 | 1.37% | 0.00000219 | 0.00000238 | 0.00000216 | 8,752.00 |
| May 16 2024 | 0.00000219 | -0.00000001 | -0.45% | 0.00000220 | 0.00000223 | 0.00000209 | 9,406.00 |
| May 15 2024 | 0.00000220 | 0.00000005 | 2.33% | 0.00000216 | 0.00000225 | 0.00000214 | 12,363.00 |
| May 14 2024 | 0.00000215 | -0.00000005 | -2.27% | 0.00000219 | 0.00000222 | 0.00000214 | 17,264.00 |
| May 13 2024 | 0.00000220 | -0.00000008 | -3.51% | 0.00000228 | 0.00000228 | 0.00000215 | 12,049.00 |
| May 12 2024 | 0.00000228 | -0.00000006 | -2.56% | 0.00000233 | 0.00000236 | 0.00000226 | 13,648.00 |
| May 11 2024 | 0.00000234 | -0.00000005 | -2.09% | 0.00000240 | 0.00000244 | 0.00000233 | 10,099.00 |
| May 10 2024 | 0.00000239 | -0.00000001 | -0.42% | 0.00000241 | 0.00000246 | 0.00000235 | 13,359.00 |
| May 09 2024 | 0.00000240 | 0.00000003 | 1.27% | 0.00000236 | 0.00000243 | 0.00000230 | 8,025.00 |
| May 08 2024 | 0.00000237 | 0.00000003 | 1.28% | 0.00000233 | 0.00000243 | 0.00000227 | 4,292.00 |
| May 07 2024 | 0.00000234 | -0.00000001 | -0.43% | 0.00000236 | 0.00000240 | 0.00000230 | 6,681.00 |
| May 06 2024 | 0.00000235 | -0.00000008 | -3.29% | 0.00000242 | 0.00000244 | 0.00000235 | 12,739.00 |
| May 05 2024 | 0.00000243 | 0.00000009 | 3.85% | 0.00000233 | 0.00000248 | 0.00000232 | 16,120.00 |
| May 04 2024 | 0.00000234 | -0.00000004 | -1.68% | 0.00000237 | 0.00000240 | 0.00000234 | 12,401.00 |
| May 03 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000240 | 0.00000244 | 0.00000235 | 16,923.00 |
| May 02 2024 | 0.00000241 | 0.00000005 | 2.12% | 0.00000238 | 0.00000243 | 0.00000233 | 16,136.00 |
| May 01 2024 | 0.00000236 | 0.00000012 | 5.36% | 0.00000224 | 0.00000238 | 0.00000222 | 20,824.00 |
| Apr 30 2024 | 0.00000224 | -0.00000009 | -3.86% | 0.00000231 | 0.00000234 | 0.00000218 | 16,850.00 |
| Apr 29 2024 | 0.00000233 | -0.00000014 | -5.67% | 0.00000245 | 0.00000248 | 0.00000231 | 19,625.00 |
| Apr 28 2024 | 0.00000247 | -0.00000008 | -3.14% | 0.00000255 | 0.00000261 | 0.00000246 | 12,394.00 |
| Apr 27 2024 | 0.00000255 | 0.00000006 | 2.41% | 0.00000249 | 0.00000262 | 0.00000243 | 17,722.00 |
| Apr 26 2024 | 0.00000249 | -0.00000005 | -1.97% | 0.00000254 | 0.00000255 | 0.00000246 | 17,389.00 |
| Apr 25 2024 | 0.00000254 | 0.00000002 | 0.79% | 0.00000252 | 0.00000260 | 0.00000247 | 10,992.00 |
| Apr 24 2024 | 0.00000252 | -0.00000011 | -4.18% | 0.00000262 | 0.00000269 | 0.00000249 | 21,558.00 |
| Apr 23 2024 | 0.00000263 | 0.00000006 | 2.33% | 0.00000256 | 0.00000266 | 0.00000253 | 20,757.00 |
| Apr 22 2024 | 0.00000257 | 0.00000003 | 1.18% | 0.00000254 | 0.00000261 | 0.00000253 | 15,879.00 |
| Apr 21 2024 | 0.00000254 | -0.00000006 | -2.31% | 0.00000258 | 0.00000260 | 0.00000248 | 19,949.00 |
| Apr 20 2024 | 0.00000260 | 0.00000018 | 7.44% | 0.00000243 | 0.00000261 | 0.00000240 | 19,181.00 |
| Apr 19 2024 | 0.00000242 | 0.00000000 | 0.00% | 0.00000242 | 0.00000248 | 0.00000235 | 16,097.00 |
| Apr 18 2024 | 0.00000242 | -0.00000003 | -1.22% | 0.00000246 | 0.00000249 | 0.00000236 | 9,978.00 |
| Apr 17 2024 | 0.00000245 | 0.00000008 | 3.38% | 0.00000236 | 0.00000252 | 0.00000231 | 24,219.00 |
| Apr 16 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000232 | 0.00000243 | 0.00000226 | 22,115.00 |
| Apr 15 2024 | 0.00000233 | -0.00000003 | -1.27% | 0.00000235 | 0.00000245 | 0.00000226 | 18,093.00 |
| Apr 14 2024 | 0.00000236 | 0.00000008 | 3.51% | 0.00000226 | 0.00000239 | 0.00000217 | 14,115.00 |
| Apr 13 2024 | 0.00000228 | -0.00000032 | -12.31% | 0.00000259 | 0.00000268 | 0.00000205 | 17,748.00 |
| Apr 12 2024 | 0.00000260 | -0.00000061 | -19.00% | 0.00000324 | 0.00000327 | 0.00000258 | 11,692.00 |
| Apr 11 2024 | 0.00000321 | -0.00000006 | -1.83% | 0.00000326 | 0.00000329 | 0.00000318 | 9,295.00 |
| Apr 10 2024 | 0.00000327 | -0.00000011 | -3.25% | 0.00000340 | 0.00000343 | 0.00000325 | 8,210.00 |
| Apr 09 2024 | 0.00000338 | -0.00000010 | -2.87% | 0.00000349 | 0.00000356 | 0.00000338 | 8,435.00 |
| Apr 08 2024 | 0.00000348 | 0.00000020 | 6.10% | 0.00000328 | 0.00000357 | 0.00000321 | 13,606.00 |
| Apr 07 2024 | 0.00000328 | 0.00000007 | 2.18% | 0.00000321 | 0.00000334 | 0.00000321 | 9,189.00 |
| Apr 06 2024 | 0.00000321 | -0.00000003 | -0.93% | 0.00000322 | 0.00000330 | 0.00000320 | 6,188.00 |
| Apr 05 2024 | 0.00000324 | -0.00000001 | -0.31% | 0.00000324 | 0.00000331 | 0.00000311 | 11,984.00 |
| Apr 04 2024 | 0.00000325 | -0.00000001 | -0.31% | 0.00000324 | 0.00000335 | 0.00000322 | 9,080.00 |
| Apr 03 2024 | 0.00000326 | -0.00000011 | -3.26% | 0.00000334 | 0.00000340 | 0.00000320 | 10,349.00 |
| Apr 02 2024 | 0.00000337 | -0.00000005 | -1.46% | 0.00000342 | 0.00000343 | 0.00000324 | 13,214.00 |
| Apr 01 2024 | 0.00000342 | -0.00000020 | -5.52% | 0.00000361 | 0.00000374 | 0.00000339 | 10,092.00 |
| Mar 31 2024 | 0.00000362 | 0.00000001 | 0.28% | 0.00000360 | 0.00000369 | 0.00000359 | 3,958.00 |
| Mar 30 2024 | 0.00000361 | -0.00000027 | -6.96% | 0.00000384 | 0.00000386 | 0.00000359 | 11,587.00 |
| Mar 29 2024 | 0.00000388 | 0.00000023 | 6.30% | 0.00000364 | 0.00000392 | 0.00000363 | 11,078.00 |
| Mar 28 2024 | 0.00000365 | -0.00000005 | -1.35% | 0.00000371 | 0.00000379 | 0.00000357 | 12,280.00 |
| Mar 27 2024 | 0.00000370 | -0.00000007 | -1.86% | 0.00000375 | 0.00000383 | 0.00000367 | 9,748.00 |
| Mar 26 2024 | 0.00000377 | 0.00000024 | 6.80% | 0.00000356 | 0.00000391 | 0.00000354 | 17,425.00 |
| Mar 25 2024 | 0.00000353 | 0.00000000 | 0.00% | 0.00000355 | 0.00000365 | 0.00000342 | 9,996.00 |
| Mar 24 2024 | 0.00000353 | -0.00000014 | -3.81% | 0.00000365 | 0.00000367 | 0.00000348 | 14,790.00 |
| Mar 23 2024 | 0.00000367 | 0.00000026 | 7.62% | 0.00000340 | 0.00000380 | 0.00000337 | 21,554.00 |
| Mar 22 2024 | 0.00000341 | 0.00000002 | 0.59% | 0.00000340 | 0.00000347 | 0.00000332 | 14,159.00 |
| Mar 21 2024 | 0.00000339 | 0.00000015 | 4.63% | 0.00000324 | 0.00000345 | 0.00000324 | 16,348.00 |
| Mar 20 2024 | 0.00000324 | 0.00000008 | 2.53% | 0.00000316 | 0.00000331 | 0.00000307 | 20,827.00 |
| Mar 19 2024 | 0.00000316 | -0.00000006 | -1.86% | 0.00000324 | 0.00000327 | 0.00000298 | 27,578.00 |
| Mar 18 2024 | 0.00000322 | -0.00000026 | -7.47% | 0.00000348 | 0.00000354 | 0.00000319 | 15,918.00 |
| Mar 17 2024 | 0.00000348 | 0.00000001 | 0.29% | 0.00000350 | 0.00000353 | 0.00000333 | 11,511.00 |
| Mar 16 2024 | 0.00000347 | -0.00000020 | -5.45% | 0.00000366 | 0.00000390 | 0.00000336 | 15,930.00 |
| Mar 15 2024 | 0.00000367 | -0.00000010 | -2.65% | 0.00000376 | 0.00000379 | 0.00000348 | 29,216.00 |
| Mar 14 2024 | 0.00000377 | -0.00000010 | -2.58% | 0.00000385 | 0.00000391 | 0.00000367 | 15,964.00 |
| Mar 13 2024 | 0.00000387 | 0.00000005 | 1.31% | 0.00000381 | 0.00000403 | 0.00000381 | 15,269.00 |
| Mar 12 2024 | 0.00000382 | 0.00000013 | 3.52% | 0.00000367 | 0.00000387 | 0.00000348 | 18,694.00 |
| Mar 11 2024 | 0.00000369 | -0.00000005 | -1.34% | 0.00000370 | 0.00000375 | 0.00000344 | 14,180.00 |
| Mar 10 2024 | 0.00000374 | 0.00000022 | 6.25% | 0.00000353 | 0.00000429 | 0.00000340 | 17,622.00 |
| Mar 09 2024 | 0.00000352 | 0.00000027 | 8.31% | 0.00000326 | 0.00000378 | 0.00000323 | 21,149.00 |
| Mar 08 2024 | 0.00000325 | -0.00000017 | -4.97% | 0.00000342 | 0.00000347 | 0.00000306 | 10,993.00 |
| Mar 07 2024 | 0.00000342 | 0.00000036 | 11.76% | 0.00000307 | 0.00000349 | 0.00000299 | 19,150.00 |
| Mar 06 2024 | 0.00000306 | 0.00000009 | 3.03% | 0.00000299 | 0.00000312 | 0.00000293 | 16,433.00 |
| Mar 05 2024 | 0.00000297 | -0.00000028 | -8.62% | 0.00000322 | 0.00000345 | 0.00000290 | 24,649.00 |
| Mar 04 2024 | 0.00000325 | -0.00000014 | -4.13% | 0.00000339 | 0.00000340 | 0.00000312 | 19,164.00 |
| Mar 03 2024 | 0.00000339 | -0.00000014 | -3.97% | 0.00000352 | 0.00000371 | 0.00000339 | 16,250.00 |
| Mar 02 2024 | 0.00000353 | 0.00000025 | 7.62% | 0.00000328 | 0.00000357 | 0.00000325 | 23,813.00 |
| Mar 01 2024 | 0.00000328 | 0.00000012 | 3.80% | 0.00000317 | 0.00000331 | 0.00000316 | 17,528.00 |
| Feb 29 2024 | 0.00000316 | -0.00000002 | -0.63% | 0.00000317 | 0.00000330 | 0.00000310 | 12,491.00 |
| Feb 28 2024 | 0.00000318 | -0.00000050 | -13.59% | 0.00000368 | 0.00000387 | 0.00000310 | 19,200.00 |
| Feb 27 2024 | 0.00000368 | -0.00000063 | -14.62% | 0.00000439 | 0.00000442 | 0.00000358 | 9,881.00 |
| Feb 26 2024 | 0.00000431 | 0.00000100 | 32.05% | 0.00000313 | 0.00000459 | 0.00000312 | 24,792.00 |
| Feb 25 2024 | 0.00000312 | 0.00000009 | 2.97% | 0.00000304 | 0.00000315 | 0.00000302 | 25,259.00 |
| Feb 24 2024 | 0.00000303 | 0.00000005 | 1.68% | 0.00000298 | 0.00000312 | 0.00000294 | 21,512.00 |
| Feb 23 2024 | 0.00000298 | 0.00000003 | 1.02% | 0.00000295 | 0.00000305 | 0.00000288 | 21,689.00 |
| Feb 22 2024 | 0.00000295 | 0.00000015 | 5.36% | 0.00000278 | 0.00000316 | 0.00000275 | 29,599.00 |
| Feb 21 2024 | 0.00000280 | -0.00000014 | -4.76% | 0.00000292 | 0.00000295 | 0.00000270 | 21,567.00 |
