Denarius Historical Data

DNR Page 2
Download
Date Close Price change Market cap Trading volume
Aug 27, 2019 $ 0.11
+12.35%
$ 459,915 $ 399
Aug 24, 2019 $ 0.0844
-3.71%
$ 351,919 $ 0
Aug 23, 2019 $ 0.0877
-34.51%
$ 365,495 $ 0
Aug 22, 2019 $ 0.134
+2.30%
$ 558,147 $ 0.1
Aug 21, 2019 $ 0.131
+0.19%
$ 546,270 $ 0.1
Aug 20, 2019 $ 0.109
-0.97%
$ 452,662 $ 27
Aug 19, 2019 $ 0.109
+5.19%
$ 454,608 $ 27
Aug 18, 2019 $ 0.104
+0.27%
$ 432,469 $ 26
Aug 17, 2019 $ 0.103
-1.04%
$ 430,737 $ 1
Aug 16, 2019 $ 0.104
+0.22%
$ 433,455 $ 170
Aug 15, 2019 $ 0.103
+4.10%
$ 430,360 $ 214
Aug 14, 2019 $ 0.0989
-33.84%
$ 412,232 $ 3
Aug 13, 2019 $ 0.149
+35.20%
$ 623,066 $ 24
Aug 12, 2019 $ 0.111
-13.95%
$ 461,348 $ 38
Aug 11, 2019 $ 0.129
+1.26%
$ 535,898 $ 3
Aug 10, 2019 $ 0.127
-3.49%
$ 529,242 $ 7
Aug 9, 2019 $ 0.132
-0.86%
$ 549,514 $ 34
Aug 8, 2019 $ 0.133
-12.14%
$ 555,517 $ 191
Aug 7, 2019 $ 0.152
+2.20%
$ 632,249 $ 268
Aug 6, 2019 $ 0.148
-2.04%
$ 618,649 $ 288
Aug 5, 2019 $ 0.151
-4.83%
$ 631,550 $ 173
Aug 4, 2019 $ 0.159
+1.68%
$ 663,620 $ 100
Aug 3, 2019 $ 0.157
+1.29%
$ 652,648 $ 122
Aug 2, 2019 $ 0.155
+14.56%
$ 644,358 $ 2
Aug 1, 2019 $ 0.135
+17.51%
$ 562,474 $ 135
Jul 31, 2019 $ 0.115
-3.54%
$ 478,672 $ 381
Jul 27, 2019 $ 0.162
-3.27%
$ 677,092 $ 149
Jul 26, 2019 $ 0.168
-0.47%
$ 699,988 $ 154
Jul 25, 2019 $ 0.169
+39.83%
$ 703,289 $ 22
Jul 24, 2019 $ 0.121
-0.17%
$ 502,970 $ 17
Jul 23, 2019 $ 0.121
-1.84%
$ 503,815 $ 17
Jul 22, 2019 $ 0.0855
+0.29%
$ 356,644 $ 0
Jul 21, 2019 $ 0.0853
-52.46%
$ 355,601 $ 0
Jul 20, 2019 $ 0.179
-1.30%
$ 748,028 $ 15
Jul 19, 2019 $ 0.182
+0.71%
$ 757,912 $ 14
Jul 16, 2019 $ 0.13
-8.06%
$ 543,288 $ 219
Jul 15, 2019 $ 0.142
+5.03%
$ 590,943 $ 238
Jul 14, 2019 $ 0.135
+31.71%
$ 562,636 $ 7
Jul 13, 2019 $ 0.213
-3.32%
$ 886,915 $ 25
Jul 12, 2019 $ 0.22
+0.30%
$ 917,362 $ 26
Jul 11, 2019 $ 0.219
-2.25%
$ 914,575 $ 1
Jul 10, 2019 $ 0.224
+45.12%
$ 935,630 $ 68
Jul 9, 2019 $ 0.155
+0.74%
$ 644,728 $ 30
Jul 8, 2019 $ 0.153
-21.52%
$ 639,989 $ 121
Jul 7, 2019 $ 0.196
+9.92%
$ 815,496 $ 110
Jul 6, 2019 $ 0.178
+16.42%
$ 741,934 $ 135
Jul 5, 2019 $ 0.153
-37.36%
$ 637,295 $ 16
Jul 4, 2019 $ 0.244
+37.86%
$ 1.02 million $ 20
Jul 3, 2019 $ 0.177
+4.51%
$ 738,094 $ 10
Jul 2, 2019 $ 0.169
-25.10%
$ 706,258 $ 55