Denarius Historical Data

DNR Page 3
Download
Date Close Price change Market cap Trading volume
Jul 1, 2019 $ 0.226
+10.34%
$ 942,955 $ 47
Jun 30, 2019 $ 0.205
+8.71%
$ 854,636 $ 113
Jun 29, 2019 $ 0.189
-16.70%
$ 786,170 $ 162
Jun 28, 2019 $ 0.226
+27.20%
$ 943,724 $ 128
Jun 27, 2019 $ 0.178
-22.75%
$ 741,937 $ 22
Jun 26, 2019 $ 0.23
+45.26%
$ 960,475 $ 128
Jun 25, 2019 $ 0.159
-18.34%
$ 661,211 $ 75
Jun 24, 2019 $ 0.194
+17.68%
$ 809,678 $ 98
Jun 23, 2019 $ 0.165
-25.73%
$ 688,031 $ 114
Jun 22, 2019 $ 0.222
-7.28%
$ 926,392 $ 329
Jun 21, 2019 $ 0.24
+5.23%
$ 999,006 $ 66
Jun 20, 2019 $ 0.228
+4.33%
$ 949,334 $ 58
Jun 19, 2019 $ 0.218
-17.85%
$ 909,951 $ 56
Jun 18, 2019 $ 0.266
-9.96%
$ 1.11 million $ 44
Jun 17, 2019 $ 0.295
+10.89%
$ 1.23 million $ 306
Jun 16, 2019 $ 0.266
-23.49%
$ 1.11 million $ 118
Jun 15, 2019 $ 0.348
-19.22%
$ 1.45 million $ 298
Jun 14, 2019 $ 0.43
+21.84%
$ 1.79 million $ 1,717
Jun 13, 2019 $ 0.353
+7.26%
$ 1.47 million $ 4,736
Jun 12, 2019 $ 0.329
+99.13%
$ 1.37 million $ 2,311
Jun 11, 2019 $ 0.165
-16.85%
$ 689,827 $ 2
Jun 10, 2019 $ 0.199
-18.75%
$ 829,542 $ 34
Jun 9, 2019 $ 0.245
-9.35%
$ 1.02 million $ 41
Jun 8, 2019 $ 0.27
+34.88%
$ 1.13 million $ 65
Jun 7, 2019 $ 0.2
-26.32%
$ 834,946 $ 115
Jun 6, 2019 $ 0.272
-0.13%
$ 1.13 million $ 60
Jun 5, 2019 $ 0.272
+1.64%
$ 1.13 million $ 6
Jun 4, 2019 $ 0.268
+30.02%
$ 1.12 million $ 1,035
Jun 3, 2019 $ 0.206
-5.06%
$ 858,546 $ 2,156
Jun 2, 2019 $ 0.217
-20.44%
$ 904,307 $ 227
Jun 1, 2019 $ 0.211
-1.02%
$ 877,794 $ 20
May 31, 2019 $ 0.213
+4.17%
$ 886,829 $ 40
May 30, 2019 $ 0.204
-29.37%
$ 851,327 $ 101
May 29, 2019 $ 0.289
+102.53%
$ 1.21 million $ 114
May 28, 2019 $ 0.143
-35.99%
$ 595,232 $ 2,070
May 27, 2019 $ 0.223
+73.48%
$ 929,884 $ 948
May 26, 2019 $ 0.129
-9.56%
$ 536,043 $ 432
May 25, 2019 $ 0.142
+0.31%
$ 592,685 $ 148
May 24, 2019 $ 0.13
+0.25%
$ 539,988 $ 828
May 23, 2019 $ 0.129
+2.00%
$ 538,655 $ 826
May 22, 2019 $ 0.127
+5.66%
$ 528,118 $ 1,162
May 21, 2019 $ 0.12
-1.25%
$ 499,837 $ 565
May 20, 2019 $ 0.121
+43.64%
$ 506,145 $ 19
May 19, 2019 $ 0.0845
-30.74%
$ 352,373 $ 3
May 17, 2019 $ 0.11
-9.34%
$ 460,660 $ 2
May 16, 2019 $ 0.122
+41.38%
$ 508,138 $ 15
May 15, 2019 $ 0.0862
+2.93%
$ 359,445 $ 319
May 14, 2019 $ 0.0838
+6.01%
$ 349,260 $ 54
May 13, 2019 $ 0.079
-12.96%
$ 329,463 $ 545
May 12, 2019 $ 0.0908
+4.99%
$ 378,509 $ 20