Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000080 | 0.00000083 | 0.00000078 | 1,181,714.00 |
| Jun 06 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000082 | 0.00000084 | 0.00000077 | 599,365.00 |
| Jun 05 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000088 | 0.00000080 | 2,180,755.00 |
| Jun 04 2024 | 0.00000082 | -0.00000003 | -3.53% | 0.00000085 | 0.00000085 | 0.00000082 | 299,040.00 |
| Jun 03 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000085 | 0.00000087 | 0.00000084 | 266,273.00 |
| Jun 02 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000086 | 0.00000087 | 0.00000085 | 263,308.00 |
| Jun 01 2024 | 0.00000087 | 0.00000002 | 2.35% | 0.00000085 | 0.00000087 | 0.00000084 | 329,459.00 |
| May 31 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000087 | 0.00000083 | 565,428.00 |
| May 30 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000087 | 0.00000088 | 0.00000084 | 1,270,336.00 |
| May 29 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000090 | 0.00000090 | 0.00000085 | 1,578,711.00 |
| May 28 2024 | 0.00000090 | 0.00000003 | 3.45% | 0.00000087 | 0.00000090 | 0.00000085 | 856,902.00 |
| May 27 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000088 | 0.00000088 | 0.00000085 | 1,251,145.00 |
| May 26 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000090 | 0.00000092 | 0.00000087 | 1,860,886.00 |
| May 25 2024 | 0.00000092 | 0.00000005 | 5.75% | 0.00000087 | 0.00000095 | 0.00000085 | 5,740,199.00 |
| May 24 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000092 | 0.00000085 | 1,089,902.00 |
| May 23 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000092 | 0.00000094 | 0.00000087 | 1,393,467.00 |
| May 22 2024 | 0.00000091 | 0.00000005 | 5.81% | 0.00000086 | 0.00000095 | 0.00000083 | 2,593,565.00 |
| May 21 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000086 | 0.00000082 | 745,460.00 |
| May 20 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000087 | 0.00000083 | 1,288,336.00 |
| May 19 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000087 | 0.00000088 | 0.00000085 | 556,443.00 |
| May 18 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000088 | 0.00000089 | 0.00000086 | 1,105,928.00 |
| May 17 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000091 | 0.00000092 | 0.00000087 | 2,677,537.00 |
| May 16 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000089 | 0.00000097 | 0.00000088 | 5,837,793.00 |
| May 15 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000093 | 0.00000094 | 0.00000086 | 1,270,181.00 |
| May 14 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000095 | 0.00000091 | 1,064,435.00 |
| May 13 2024 | 0.00000094 | -0.00000007 | -6.93% | 0.00000101 | 0.00000102 | 0.00000093 | 996,588.00 |
| May 12 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000101 | 0.00000095 | 1,106,895.00 |
| May 11 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000098 | 0.00000092 | 555,623.00 |
| May 10 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000097 | 0.00000099 | 0.00000095 | 1,228,489.00 |
| May 09 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000099 | 0.00000101 | 0.00000095 | 812,339.00 |
| May 08 2024 | 0.00000100 | 0.00000004 | 4.17% | 0.00000096 | 0.00000103 | 0.00000095 | 3,595,665.00 |
| May 07 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000098 | 0.00000098 | 0.00000093 | 1,047,339.00 |
| May 06 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000098 | 0.00000100 | 0.00000094 | 1,262,142.00 |
| May 05 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000100 | 0.00000101 | 0.00000096 | 1,200,077.00 |
| May 04 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000103 | 0.00000110 | 0.00000096 | 3,934,551.00 |
| May 03 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000103 | 0.00000115 | 0.00000098 | 13,115,607.00 |
| May 02 2024 | 0.00000101 | 0.00000005 | 5.21% | 0.00000098 | 0.00000115 | 0.00000093 | 12,670,458.00 |
| May 01 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000092 | 0.00000099 | 0.00000088 | 1,067,368.00 |
| Apr 30 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000097 | 0.00000098 | 0.00000091 | 798,482.00 |
| Apr 29 2024 | 0.00000098 | -0.00000004 | -3.92% | 0.00000102 | 0.00000102 | 0.00000093 | 1,152,740.00 |
| Apr 28 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000101 | 0.00000104 | 0.00000098 | 1,454,100.00 |
| Apr 27 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000107 | 0.00000098 | 1,834,072.00 |
| Apr 26 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000106 | 0.00000097 | 2,031,401.00 |
| Apr 25 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000105 | 0.00000096 | 4,186,971.00 |
| Apr 24 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000102 | 0.00000108 | 0.00000096 | 4,688,564.00 |
| Apr 23 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000120 | 0.00000100 | 16,635,006.00 |
| Apr 22 2024 | 0.00000103 | -0.00000008 | -7.21% | 0.00000113 | 0.00000113 | 0.00000103 | 6,212,283.00 |
| Apr 21 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000110 | 0.00000126 | 0.00000107 | 24,961,647.00 |
| Apr 20 2024 | 0.00000112 | 0.00000021 | 23.08% | 0.00000090 | 0.00000128 | 0.00000090 | 14,081,483.00 |
| Apr 19 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000090 | 0.00000092 | 0.00000083 | 715,792.00 |
| Apr 18 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000092 | 0.00000086 | 307,085.00 |
| Apr 17 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000093 | 0.00000095 | 0.00000087 | 769,267.00 |
| Apr 16 2024 | 0.00000094 | 0.00000001 | 1.08% | 0.00000093 | 0.00000096 | 0.00000088 | 709,149.00 |
| Apr 15 2024 | 0.00000093 | -0.00000005 | -5.10% | 0.00000095 | 0.00000100 | 0.00000091 | 901,957.00 |
| Apr 14 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000095 | 0.00000104 | 0.00000080 | 2,899,891.00 |
| Apr 13 2024 | 0.00000095 | -0.00000003 | -3.06% | 0.00000098 | 0.00000101 | 0.00000081 | 1,219,827.00 |
| Apr 12 2024 | 0.00000098 | -0.00000004 | -3.92% | 0.00000102 | 0.00000104 | 0.00000092 | 1,666,986.00 |
| Apr 11 2024 | 0.00000102 | -0.00000006 | -5.56% | 0.00000107 | 0.00000107 | 0.00000098 | 1,298,712.00 |
| Apr 10 2024 | 0.00000108 | 0.00000000 | 0.00% | 0.00000107 | 0.00000110 | 0.00000103 | 1,542,887.00 |
| Apr 09 2024 | 0.00000108 | 0.00000000 | 0.00% | 0.00000109 | 0.00000112 | 0.00000103 | 2,065,725.00 |
| Apr 08 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000111 | 0.00000111 | 0.00000104 | 1,756,771.00 |
| Apr 07 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000110 | 0.00000113 | 0.00000108 | 1,024,109.00 |
| Apr 06 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000115 | 0.00000118 | 0.00000110 | 2,656,723.00 |
| Apr 05 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000114 | 0.00000126 | 0.00000111 | 9,392,112.00 |
| Apr 04 2024 | 0.00000115 | 0.00000007 | 6.48% | 0.00000108 | 0.00000136 | 0.00000107 | 20,881,739.00 |
| Apr 03 2024 | 0.00000108 | -0.00000006 | -5.26% | 0.00000114 | 0.00000114 | 0.00000107 | 3,800,742.00 |
| Apr 02 2024 | 0.00000114 | -0.00000007 | -5.79% | 0.00000121 | 0.00000123 | 0.00000113 | 4,152,471.00 |
| Apr 01 2024 | 0.00000121 | -0.00000001 | -0.82% | 0.00000121 | 0.00000122 | 0.00000112 | 5,163,069.00 |
| Mar 31 2024 | 0.00000122 | -0.00000005 | -3.94% | 0.00000126 | 0.00000128 | 0.00000118 | 3,992,178.00 |
| Mar 30 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000130 | 0.00000136 | 0.00000123 | 7,981,811.00 |
| Mar 29 2024 | 0.00000128 | -0.00000004 | -3.03% | 0.00000131 | 0.00000144 | 0.00000123 | 13,152,698.00 |
| Mar 28 2024 | 0.00000132 | 0.00000011 | 9.09% | 0.00000123 | 0.00000155 | 0.00000120 | 32,602,415.00 |
| Mar 27 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000120 | 0.00000130 | 0.00000115 | 11,546,068.00 |
| Mar 26 2024 | 0.00000120 | -0.00000001 | -0.83% | 0.00000122 | 0.00000136 | 0.00000118 | 13,613,760.00 |
| Mar 25 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000119 | 0.00000152 | 0.00000118 | 15,394,704.00 |
| Mar 24 2024 | 0.00000120 | -0.00000005 | -4.00% | 0.00000125 | 0.00000128 | 0.00000117 | 2,520,072.00 |
| Mar 23 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000125 | 0.00000129 | 0.00000120 | 3,280,532.00 |
| Mar 22 2024 | 0.00000125 | 0.00000003 | 2.46% | 0.00000121 | 0.00000145 | 0.00000119 | 10,394,917.00 |
| Mar 21 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000127 | 0.00000133 | 0.00000113 | 3,986,158.00 |
| Mar 20 2024 | 0.00000126 | -0.00000009 | -6.67% | 0.00000135 | 0.00000136 | 0.00000123 | 5,445,769.00 |
| Mar 19 2024 | 0.00000135 | -0.00000008 | -5.59% | 0.00000143 | 0.00000144 | 0.00000126 | 12,268,056.00 |
| Mar 18 2024 | 0.00000143 | 0.00000005 | 3.62% | 0.00000139 | 0.00000167 | 0.00000136 | 31,955,179.00 |
| Mar 17 2024 | 0.00000138 | 0.00000010 | 7.81% | 0.00000126 | 0.00000168 | 0.00000121 | 27,905,771.00 |
| Mar 16 2024 | 0.00000128 | -0.00000014 | -9.86% | 0.00000142 | 0.00000146 | 0.00000123 | 6,725,720.00 |
| Mar 15 2024 | 0.00000142 | -0.00000011 | -7.19% | 0.00000155 | 0.00000161 | 0.00000137 | 11,176,257.00 |
| Mar 14 2024 | 0.00000153 | -0.00000005 | -3.16% | 0.00000160 | 0.00000171 | 0.00000146 | 20,842,222.00 |
| Mar 13 2024 | 0.00000158 | 0.00000009 | 6.04% | 0.00000146 | 0.00000201 | 0.00000133 | 38,603,704.00 |
| Mar 12 2024 | 0.00000149 | -0.00000036 | -19.46% | 0.00000187 | 0.00000210 | 0.00000140 | 40,494,948.00 |
| Mar 11 2024 | 0.00000185 | 0.00000052 | 39.10% | 0.00000132 | 0.00000243 | 0.00000115 | 61,289,440.00 |
| Mar 10 2024 | 0.00000133 | 0.00000071 | 114.52% | 0.00000066 | 0.00000151 | 0.00000064 | 53,044,673.00 |
| Mar 09 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000062 | 0.00000062 | 0.00 |
