We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | DENA/ETH | https://v2.info.uniswap.org/token/0x15f0eedf9ce24fc4b6826e590a8292ce5524a1da | ETH | 1 | https://v2.info.uniswap.org/token/0x15f0eedf9ce24fc4b6826e590a8292ce5524a1da | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.49798432 | -0.00966057 | -1.93993457465 | 0.44232019 | 0.51773385 | 0 | CX |
| 4 | 0.52184433 | -0.03352058 | -6.42348265047 | 0.44232019 | 0.59813955 | 0 | CX |
| 12 | 0.34269097 | 0.14563278 | 42.4968244713 | 0.33957278 | 0.59813955 | 0 | CX |
| 26 | 0.49083433 | -0.00251058 | -0.511492339992 | 0.31424838 | 0.59813955 | 0 | CX |
| 52 | 0.26979955 | 0.2185242 | 80.9950201918 | 0.26763575 | 0.59813955 | 0 | CX |
| 156 | 3.53633667 | -3.04801292 | -86.1912539566 | 0.22199355 | 3.67185 | 0.26378111 | CX |
| 260 | 6.40858825 | -5.9202645 | -92.3801665679 | 0.22199355 | 13.107674 | 0.5952826 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735257000 | 0.48519972 | -0.02363 | -4.64 | 0.51088985 | 0.51154992 | 0.48123058 | 0 |
| 1735170600 | 0.50882951 | -0.000217 | -0.04 | 0.50805725 | 0.51591393 | 0.50155713 | 0 |
| 1735084200 | 0.50904662 | 0.01131875 | 2.27 | 0.49763024 | 0.51477448 | 0.48936557 | 0 |
| 1734997800 | 0.49772787 | 0.02080739 | 4.36 | 0.45368557 | 0.50312497 | 0.44232019 | 0 |
| 1734911400 | 0.47692048 | -0.008922 | -1.84 | 0.4879959 | 0.49430951 | 0.47321799 | 0 |
| 1734825000 | 0.48584231 | -0.019191 | -3.80 | 0.50615282 | 0.51773385 | 0.47980845 | 0 |
| 1734738600 | 0.50503377 | 0.00374329 | 0.75 | 0.49798432 | 0.50841861 | 0.45396241 | 0 |
| 1734652200 | 0.50129048 | -0.027026 | -5.12 | 0.52730117 | 0.54146855 | 0.48602153 | 0 |
| 1734565800 | 0.52831677 | -0.037015 | -6.55 | 0.56646802 | 0.56868135 | 0.52787235 | 0 |
| 1734479400 | 0.56533148 | -0.017016 | -2.92 | 0.57933858 | 0.58881993 | 0.56096747 | 0 |
| 1734393000 | 0.5823475 | 0.00637045 | 1.11 | 0.45368557 | 0.59813955 | 0.44232019 | 0 |
| 1734306600 | 0.57597705 | 0.01273068 | 2.26 | 0.56419057 | 0.57597705 | 0.55884884 | 0 |
| 1734220200 | 0.56324637 | -0.005393 | -0.95 | 0.56976981 | 0.57453453 | 0.55741214 | 0 |
| 1734133800 | 0.5686391 | 0.00359321 | 0.64 | 0.56636457 | 0.57754198 | 0.56184464 | 0 |
| 1734047400 | 0.56504589 | 0.00633547 | 1.13 | 0.55862445 | 0.58064415 | 0.55395736 | 0 |
| 1733961000 | 0.55871042 | 0.03131454 | 5.94 | 0.52982633 | 0.56109423 | 0.51942555 | 0 |
| 1733874600 | 0.52739588 | -0.013238 | -2.45 | 0.53889386 | 0.55016161 | 0.51271851 | 0 |
| 1733788200 | 0.54063364 | -0.041217 | -7.08 | 0.45368557 | 0.57417462 | 0.44232019 | 0 |
| 1733701800 | 0.58185062 | -0.002097 | -0.36 | 0.58335727 | 0.58474151 | 0.5733703 | 0 |
| 1733615400 | 0.58394739 | -0.001327 | -0.23 | 0.58343012 | 0.58628895 | 0.57985585 | 0 |
| 1733529000 | 0.58527481 | 0.03291589 | 5.96 | 0.55216804 | 0.59624532 | 0.55193636 | 0 |
| 1733442600 | 0.55235892 | -0.006318 | -1.13 | 0.55852974 | 0.57594791 | 0.54504574 | 0 |
| 1733356200 | 0.55867691 | 0.03092112 | 5.86 | 0.52756782 | 0.56774007 | 0.52756782 | 0 |
| 1733269800 | 0.52775579 | -0.00257 | -0.48 | 0.52996184 | 0.53480961 | 0.51294582 | 0 |
| 1733183400 | 0.53032611 | -0.010643 | -1.97 | 0.54053892 | 0.54773991 | 0.52075296 | 0 |
| 1733097000 | 0.54096877 | 0.00117734 | 0.22 | 0.54135053 | 0.54560089 | 0.53373718 | 0 |
| 1733010600 | 0.53979143 | 0.01596107 | 3.05 | 0.52260931 | 0.54404908 | 0.52108518 | 0 |
| 1732924200 | 0.52383036 | 0.00204723 | 0.39 | 0.52184433 | 0.53160544 | 0.51583671 | 0 |
| 1732837800 | 0.52178313 | -0.012345 | -2.31 | 0.53199303 | 0.53310917 | 0.5152189 | 0 |
| 1732751400 | 0.53412768 | 0.04946854 | 10.21 | 0.48578548 | 0.53673007 | 0.48106593 | 0 |
| 1732665000 | 0.48465914 | -0.012869 | -2.59 | 0.49730968 | 0.5044043 | 0.47418551 | 0 |
| 1732578600 | 0.49752825 | 0.00756818 | 1.54 | 0.45368557 | 0.51561377 | 0.44232019 | 0 |
| 1732492200 | 0.48996007 | -0.005563 | -1.12 | 0.49770601 | 0.50311623 | 0.47965692 | 0 |
| 1732405800 | 0.49552328 | 0.01114245 | 2.30 | 0.48532358 | 0.50990923 | 0.48418413 | 0 |
| 1732319400 | 0.48438083 | -0.007167 | -1.46 | 0.48999941 | 0.49969495 | 0.4764615 | 0 |
| 1732233000 | 0.49154831 | 0.04323216 | 9.64 | 0.44811361 | 0.4931992 | 0.44255478 | 0 |
| 1732146600 | 0.44831615 | -0.005332 | -1.18 | 0.45368557 | 0.46057473 | 0.44232019 | 0 |
| 1732060200 | 0.45364768 | -0.015246 | -3.25 | 0.46860336 | 0.46860336 | 0.44811799 | 0 |
| 1731973800 | 0.46889332 | 0.0213028 | 4.76 | 0.49404432 | 0.50428919 | 0.38676388 | 0 |
| 1731887400 | 0.44759052 | -0.00815 | -1.79 | 0.45703835 | 0.4603314 | 0.44436013 | 0 |
| 1731801000 | 0.45574008 | 0.00470644 | 1.04 | 0.44964503 | 0.46890935 | 0.44796062 | 0 |
| 1731714600 | 0.45103364 | 0.00544227 | 1.22 | 0.44773914 | 0.45621072 | 0.43943367 | 0 |
| 1731628200 | 0.44559137 | -0.019937 | -4.28 | 0.46505823 | 0.47245156 | 0.44261452 | 0 |
| 1731541800 | 0.46552887 | -0.008128 | -1.72 | 0.47285517 | 0.48624155 | 0.45479005 | 0 |
| 1731455400 | 0.47365658 | -0.01657 | -3.38 | 0.48896633 | 0.50122637 | 0.46874615 | 0 |
| 1731369000 | 0.49022672 | 0.02587081 | 5.57 | 0.46382115 | 0.49305495 | 0.45457148 | 0 |
| 1731282600 | 0.46435591 | 0.00714999 | 1.56 | 0.45418244 | 0.47300963 | 0.45086316 | 0 |
| 1731196200 | 0.45720592 | 0.02601069 | 6.03 | 0.43150559 | 0.46002832 | 0.43143128 | 0 |
| 1731109800 | 0.43119523 | 0.00850947 | 2.01 | 0.42714157 | 0.43494143 | 0.42122138 | 0 |
| 1731023400 | 0.42268576 | 0.02589704 | 6.53 | 0.39522526 | 0.4253814 | 0.39409746 | 0 |
| 1730937000 | 0.39678872 | 0.04310684 | 12.19 | 0.35356677 | 0.39981804 | 0.35342834 | 0 |
| 1730850600 | 0.35368188 | 0.00509402 | 1.46 | 0.35085219 | 0.36107957 | 0.3470477 | 0 |
| 1730764200 | 0.34858786 | -0.009458 | -2.64 | 0.49404432 | 0.50428919 | 0.34434187 | 0 |
| 1730677800 | 0.35804589 | -0.004354 | -1.20 | 0.36340948 | 0.36345028 | 0.35129806 | 0 |
| 1730591400 | 0.36239971 | -0.003494 | -0.95 | 0.36643005 | 0.36746022 | 0.36081584 | 0 |
| 1730505000 | 0.36589383 | -0.000951 | -0.26 | 0.36740485 | 0.37669823 | 0.36035685 | 0 |
| 1730418600 | 0.36684532 | -0.020755 | -5.35 | 0.38753031 | 0.38863479 | 0.36514634 | 0 |
| 1730332200 | 0.38760025 | 0.00366606 | 0.95 | 0.38387736 | 0.3959946 | 0.37968383 | 0 |
| 1730245800 | 0.38393419 | 0.0101487 | 2.72 | 0.3736762 | 0.39058439 | 0.37316039 | 0 |
| 1730159400 | 0.37378549 | 0.00862749 | 2.36 | 0.49404432 | 0.50428919 | 0.36254396 | 0 |
| 1730073000 | 0.365158 | 0.00386423 | 1.07 | 0.36085955 | 0.36759135 | 0.35886624 | 0 |
| 1729986600 | 0.36129377 | 0.00960375 | 2.73 | 0.35508361 | 0.36440759 | 0.35388733 | 0 |
| 1729900200 | 0.35169002 | -0.017178 | -4.66 | 0.36948704 | 0.3727218 | 0.34829061 | 0 |
| 1729813800 | 0.36886777 | 0.00139881 | 0.38 | 0.36709885 | 0.37261689 | 0.36558347 | 0 |
| 1729727400 | 0.36746896 | -0.014747 | -3.86 | 0.38176602 | 0.38212593 | 0.35830963 | 0 |
| 1729641000 | 0.38221627 | -0.006302 | -1.62 | 0.38903987 | 0.38903987 | 0.37983974 | 0 |
| 1729554600 | 0.38851822 | -0.010842 | -2.71 | 0.40041982 | 0.40287066 | 0.38720538 | 0 |
| 1729468200 | 0.39936051 | 0.01343592 | 3.48 | 0.38622766 | 0.40119499 | 0.38416295 | 0 |
| 1729381800 | 0.38592459 | 0.00088883 | 0.23 | 0.38486528 | 0.38790333 | 0.3836282 | 0 |
| 1729295400 | 0.38503576 | 0.00578615 | 1.53 | 0.49404432 | 0.50428919 | 0.38019381 | 0 |
| 1729209000 | 0.37924961 | -0.001087 | -0.29 | 0.49404432 | 0.50428919 | 0.37839138 | 0 |
| 1729122600 | 0.38033661 | 0.00181409 | 0.48 | 0.37975085 | 0.38525141 | 0.37776483 | 0 |
| 1729036200 | 0.37852252 | -0.00445 | -1.16 | 0.38309053 | 0.39085104 | 0.37112191 | 0 |
| 1728949800 | 0.3829725 | 0.0233748 | 6.50 | 0.49404432 | 0.50428919 | 0.36659324 | 0 |
| 1728863400 | 0.3595977 | -0.001266 | -0.35 | 0.36121654 | 0.36169739 | 0.35508798 | 0 |
| 1728777000 | 0.36086392 | 0.00621744 | 1.75 | 0.3553794 | 0.36251045 | 0.3548971 | 0 |
| 1728690600 | 0.35464648 | 0.00745015 | 2.15 | 0.34714096 | 0.35992118 | 0.34683497 | 0 |
| 1728604200 | 0.34719633 | 0.00210988 | 0.61 | 0.34551483 | 0.35149914 | 0.33957278 | 0 |
| 1728517800 | 0.34508645 | -0.010592 | -2.98 | 0.35519435 | 0.35954816 | 0.34290662 | 0 |
| 1728431400 | 0.35567811 | 0.00198312 | 0.56 | 0.35394998 | 0.35847137 | 0.35061177 | 0 |
| 1728345000 | 0.35369499 | -0.001786 | -0.50 | 0.49404432 | 0.50428919 | 0.35084636 | 0 |
| 1728258600 | 0.3554814 | 0.00355824 | 1.01 | 0.35122521 | 0.35761605 | 0.35084636 | 0 |
| 1728172200 | 0.35192316 | 0.00010491 | 0.03 | 0.35261382 | 0.35368188 | 0.34832558 | 0 |
| 1728085800 | 0.35181825 | 0.00936187 | 2.73 | 0.34269097 | 0.35549451 | 0.34101676 | 0 |
| 1727999400 | 0.34245638 | -0.00159 | -0.46 | 0.49404432 | 0.50428919 | 0.33714962 | 0 |
| 1727913000 | 0.34404608 | -0.013159 | -3.68 | 0.35703175 | 0.36400835 | 0.34330004 | 0 |
| 1727826600 | 0.35720515 | -0.020831 | -5.51 | 0.37927147 | 0.3870757 | 0.35353763 | 0 |
| 1727740200 | 0.37803585 | -0.008616 | -2.23 | 0.38744434 | 0.38762211 | 0.37524113 | 0 |
| 1727653800 | 0.38665168 | -0.003225 | -0.83 | 0.3899287 | 0.3909647 | 0.3841411 | 0 |
| 1727567400 | 0.38987624 | -0.003194 | -0.81 | 0.39329897 | 0.39412806 | 0.38670705 | 0 |
| 1727481000 | 0.39307021 | 0.0099214 | 2.59 | 0.38307887 | 0.39742839 | 0.38125021 | 0 |
|
DENA/BTC 0 BTC
-
|
DENA/EUR 0 €
-
|
|
DENA/USD $ 0.488324
+0.61%
|
DENA/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
