Level up your trading with our powerful tools and real-time insights all in one place.
| # | 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 | 0.3226879 | -0.02771403 | -8.58849371173 | 0.29318891 | 0.48950837 | 0 | CX |
| 4 | 0.38343586 | -0.08846199 | -23.0708703145 | 0.29318891 | 0.48950837 | 0 | CX |
| 12 | 0.56419057 | -0.2692167 | -47.7173342334 | 0.29318891 | 0.59813955 | 0 | CX |
| 26 | 0.49404432 | -0.19907045 | -40.2940468985 | 0.29318891 | 0.59813955 | 0 | CX |
| 52 | 0.56712954 | -0.27215567 | -47.9882726617 | 0.29318891 | 0.59813955 | 0 | CX |
| 156 | 1.05869298 | -0.76371911 | -72.1379214208 | 0.22199355 | 1.89016242 | 0.22658206 | CX |
| 260 | 6.40858825 | -6.11361438 | -95.3972098301 | 0.22199355 | 13.107674 | 0.5649926 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741477800 | 0.31967899 | 0.00828653 | 2.66 | 0.31137207 | 0.32505861 | 0.30688565 | 0 |
| 1741391400 | 0.31139246 | -0.009669 | -3.01 | 0.4860565 | 0.48950837 | 0.3080965 | 0 |
| 1741305000 | 0.32106178 | -0.006605 | -2.02 | 0.32658419 | 0.33801222 | 0.31764197 | 0 |
| 1741218600 | 0.32766681 | 0.01138869 | 3.60 | 0.31556414 | 0.33060579 | 0.31402982 | 0 |
| 1741132200 | 0.31627812 | 0.00232116 | 0.74 | 0.31233229 | 0.32343685 | 0.29318891 | 0 |
| 1741045800 | 0.31395696 | -0.052645 | -14.36 | 0.4860565 | 0.48950837 | 0.30574475 | 0 |
| 1740959400 | 0.36660198 | 0.04480728 | 13.92 | 0.3226879 | 0.37149055 | 0.3173112 | 0 |
| 1740873000 | 0.3217947 | -0.003742 | -1.15 | 0.32514603 | 0.33195943 | 0.31260914 | 0 |
| 1740786600 | 0.32553653 | -0.009958 | -2.97 | 0.33607282 | 0.33647498 | 0.30298354 | 0 |
| 1740700200 | 0.33549436 | -0.003915 | -1.15 | 0.34118433 | 0.34644009 | 0.32597512 | 0 |
| 1740613800 | 0.33940958 | -0.024543 | -6.74 | 0.36337305 | 0.36451687 | 0.3297767 | 0 |
| 1740527400 | 0.36395298 | -0.002659 | -0.73 | 0.36660781 | 0.36840442 | 0.34187937 | 0 |
| 1740441000 | 0.36661218 | -0.04415 | -10.75 | 0.4860565 | 0.48950837 | 0.36383058 | 0 |
| 1740354600 | 0.41076231 | 0.00769931 | 1.91 | 0.40283715 | 0.41377851 | 0.40020271 | 0 |
| 1740268200 | 0.403063 | 0.01537241 | 3.97 | 0.38777219 | 0.40725945 | 0.38693581 | 0 |
| 1740181800 | 0.38769059 | -0.011865 | -2.97 | 0.39902829 | 0.41409179 | 0.38149209 | 0 |
| 1740095400 | 0.39955576 | 0.00397497 | 1.00 | 0.3957775 | 0.40328593 | 0.39475316 | 0 |
| 1740009000 | 0.39558079 | 0.00722867 | 1.86 | 0.38903987 | 0.39860864 | 0.38704364 | 0 |
| 1739922600 | 0.38835212 | -0.010975 | -2.75 | 0.39971021 | 0.40072581 | 0.37985577 | 0 |
| 1739836200 | 0.39932699 | 0.01166845 | 3.01 | 0.4860565 | 0.48950837 | 0.39008169 | 0 |
| 1739749800 | 0.38765854 | -0.004377 | -1.12 | 0.39252379 | 0.3971326 | 0.38708152 | 0 |
| 1739663400 | 0.39203566 | -0.005171 | -1.30 | 0.39721857 | 0.39912008 | 0.39010938 | 0 |
| 1739577000 | 0.39720691 | 0.00721993 | 1.85 | 0.38948428 | 0.40626716 | 0.38833754 | 0 |
| 1739490600 | 0.38998698 | -0.008547 | -2.14 | 0.39853579 | 0.4015753 | 0.38080871 | 0 |
| 1739404200 | 0.39853433 | 0.01901661 | 5.01 | 0.38007142 | 0.4067174 | 0.37292143 | 0 |
| 1739317800 | 0.37951772 | -0.007908 | -2.04 | 0.38825158 | 0.39693006 | 0.37653358 | 0 |
| 1739231400 | 0.3874254 | 0.00410757 | 1.07 | 0.4860565 | 0.48950837 | 0.38325227 | 0 |
| 1739145000 | 0.38331783 | -0.000973 | -0.25 | 0.38343586 | 0.39075342 | 0.36992126 | 0 |
| 1739058600 | 0.38429118 | 0.00181846 | 0.48 | 0.38221044 | 0.38796016 | 0.3773787 | 0 |
| 1738972200 | 0.38247272 | -0.007854 | -2.01 | 0.39279918 | 0.407733 | 0.37419202 | 0 |
| 1738885800 | 0.39032649 | -0.015764 | -3.88 | 0.40650321 | 0.41609967 | 0.38859545 | 0 |
| 1738799400 | 0.40609085 | 0.00960957 | 2.42 | 0.39753767 | 0.41131164 | 0.39545548 | 0 |
| 1738713000 | 0.39648128 | -0.023439 | -5.58 | 0.42014895 | 0.42115289 | 0.38420812 | 0 |
| 1738626600 | 0.41992019 | 0.00536213 | 1.29 | 0.4860565 | 0.48950837 | 0.36306706 | 0 |
| 1738540200 | 0.41455806 | -0.041065 | -9.01 | 0.4549037 | 0.46051208 | 0.40191335 | 0 |
| 1738453800 | 0.45562351 | -0.023487 | -4.90 | 0.48095665 | 0.48489519 | 0.45223284 | 0 |
| 1738367400 | 0.4791105 | 0.00516542 | 1.09 | 0.47393488 | 0.50075572 | 0.46838479 | 0 |
| 1738281000 | 0.47394508 | 0.01957176 | 4.31 | 0.45318141 | 0.4783499 | 0.45066645 | 0 |
| 1738194600 | 0.45437332 | 0.00688917 | 1.54 | 0.45031092 | 0.46146211 | 0.44607367 | 0 |
| 1738108200 | 0.44748415 | -0.014 | -3.03 | 0.46628365 | 0.46932462 | 0.44321047 | 0 |
| 1738021800 | 0.46148396 | -0.010178 | -2.16 | 0.4860565 | 0.48950837 | 0.44237118 | 0 |
| 1737935400 | 0.47166181 | -0.012535 | -2.59 | 0.48282757 | 0.48952585 | 0.47166181 | 0 |
| 1737849000 | 0.48419724 | 0.00160718 | 0.33 | 0.48235401 | 0.48802358 | 0.47699625 | 0 |
| 1737762600 | 0.48259006 | -0.002704 | -0.56 | 0.48639309 | 0.49778178 | 0.47748292 | 0 |
| 1737676200 | 0.48529444 | 0.01251067 | 2.65 | 0.47263661 | 0.48739266 | 0.46505677 | 0 |
| 1737589800 | 0.47278377 | -0.011227 | -2.32 | 0.48559751 | 0.49033454 | 0.47076423 | 0 |
| 1737503400 | 0.48401073 | 0.00895388 | 1.88 | 0.47617299 | 0.49014221 | 0.46707049 | 0 |
| 1737417000 | 0.47505685 | 0.0052951 | 1.13 | 0.4860565 | 0.49928842 | 0.47077006 | 0 |
| 1737330600 | 0.46976175 | -0.012661 | -2.62 | 0.48042335 | 0.50170575 | 0.45597904 | 0 |
| 1737244200 | 0.48242249 | -0.024673 | -4.87 | 0.50655498 | 0.50926373 | 0.4710134 | 0 |
| 1737157800 | 0.50709557 | 0.02600778 | 5.41 | 0.48181488 | 0.51370789 | 0.48181488 | 0 |
| 1737071400 | 0.48108779 | -0.020267 | -4.04 | 0.50197969 | 0.50342222 | 0.47604185 | 0 |
| 1736985000 | 0.50135459 | 0.03137428 | 6.68 | 0.46951113 | 0.50625045 | 0.46428451 | 0 |
| 1736898600 | 0.46998031 | 0.01399107 | 3.07 | 0.45673673 | 0.47385037 | 0.45572113 | 0 |
| 1736812200 | 0.45598924 | -0.01939 | -4.08 | 0.4860565 | 0.48950837 | 0.42935928 | 0 |
| 1736725800 | 0.47537887 | -0.003707 | -0.77 | 0.47824499 | 0.4803301 | 0.47018285 | 0 |
| 1736639400 | 0.47908573 | 0.00221188 | 0.46 | 0.47591071 | 0.48330841 | 0.46958253 | 0 |
| 1736553000 | 0.47687385 | 0.0087426 | 1.87 | 0.4860565 | 0.48950837 | 0.46628219 | 0 |
| 1736466600 | 0.46813125 | -0.017071 | -3.52 | 0.48417393 | 0.48881916 | 0.46159616 | 0 |
| 1736380200 | 0.48520264 | -0.006879 | -1.40 | 0.49264842 | 0.49722517 | 0.46815894 | 0 |
| 1736293800 | 0.49208161 | -0.045045 | -8.39 | 0.53756644 | 0.53922608 | 0.48934372 | 0 |
| 1736207400 | 0.5371264 | 0.00679883 | 1.28 | 0.4860565 | 0.54404325 | 0.48257112 | 0 |
| 1736121000 | 0.53032757 | -0.002575 | -0.48 | 0.53264727 | 0.53462893 | 0.52474396 | 0 |
| 1736034600 | 0.53290226 | 0.00761626 | 1.45 | 0.52553662 | 0.53470033 | 0.5208943 | 0 |
| 1735948200 | 0.525286 | 0.02308483 | 4.60 | 0.50295303 | 0.52855282 | 0.4991908 | 0 |
| 1735861800 | 0.50220117 | 0.01394882 | 2.86 | 0.4860565 | 0.50863572 | 0.48257112 | 0 |
| 1735775400 | 0.48825235 | 0.00261695 | 0.54 | 0.4860565 | 0.49055457 | 0.48257112 | 0 |
| 1735689000 | 0.4856354 | -0.002964 | -0.61 | 0.48902024 | 0.50157461 | 0.48277802 | 0 |
| 1735602600 | 0.48859914 | -0.000251 | -0.05 | 0.45368557 | 0.49835005 | 0.44232019 | 0 |
| 1735516200 | 0.48884976 | -0.005858 | -1.18 | 0.49465922 | 0.49626057 | 0.48422638 | 0 |
| 1735429800 | 0.4947073 | 0.01017493 | 2.10 | 0.48513561 | 0.49615274 | 0.48431381 | 0 |
| 1735343400 | 0.48453237 | -0.000667 | -0.14 | 0.48537895 | 0.49986398 | 0.48159049 | 0 |
| 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 |
|
DENA/BTC 0 BTC
-
|
DENA/EUR 0 €
-
|
|
DENA/USD $ 0.294974
-8.05%
|
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
