Denarius Historical Data

D
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $0.0534
-1.43%
$-- $19
May 13, 2025 $0.0525
+0.14%
$-- $262
May 12, 2025 $0.0525
-1.19%
$-- $262
May 11, 2025 $0.053
-0.75%
$-- $356
May 10, 2025 $0.0533
-5.70%
$-- $359
May 9, 2025 $0.0526
+0.17%
$-- $9
May 8, 2025 $0.0525
+3.50%
$-- $2,162
Mar 15, 2025 $0.043
-0.09%
$-- $807
Mar 14, 2025 $0.0431
+1.94%
$-- $809
Feb 23, 2025 $0.049
-0.40%
$-- $23
Feb 22, 2025 $0.0493
+0.00%
$-- $23
Feb 14, 2025 $0.0589
-0.06%
$-- $10
Feb 13, 2025 $0.0589
-39.12%
$-- $10
Feb 12, 2025 $0.0968
+7.77%
$-- $35 million
Feb 11, 2025 $0.0863
+3.24%
$-- $9.9 million
Feb 10, 2025 $0.0836
+1.13%
$-- $8.31 million
Feb 9, 2025 $0.0826
-3.01%
$-- $13.91 million
Feb 8, 2025 $0.0852
+12.75%
$-- $31.49 million
Feb 7, 2025 $0.0756
-2.08%
$-- $7.16 million
Feb 6, 2025 $0.0772
-8.16%
$-- $6.91 million
Feb 5, 2025 $0.084
-4.29%
$-- $6.64 million
Feb 4, 2025 $0.0878
-6.54%
$-- $8.62 million
Feb 3, 2025 $0.0939
+0.23%
$-- $12.74 million
Feb 2, 2025 $0.0937
-6.78%
$-- $8.33 million
Feb 1, 2025 $0.101
-7.22%
$-- $9.04 million
Jan 31, 2025 $0.108
-2.02%
$-- $12.84 million
Jan 30, 2025 $0.111
-4.03%
$-- $32.37 million
Jan 29, 2025 $0.115
+6.52%
$-- $44.78 million
Jan 28, 2025 $0.108
-20.14%
$-- $105.81 million
Jan 27, 2025 $0.135
+39.23%
$-- $99.72 million
Jan 26, 2025 $0.0973
-1.86%
$-- $11.52 million
Jan 25, 2025 $0.0991
-3.89%
$-- $9.88 million
Jan 24, 2025 $0.103
-8.59%
$-- $14.58 million
Jan 23, 2025 $0.113
+12.03%
$-- $40.3 million
Jan 22, 2025 $0.101
-3.01%
$-- $7.96 million
Jan 21, 2025 $0.104
-1.64%
$-- $6.77 million
Jan 20, 2025 $0.106
+0.12%
$-- $8.36 million
Jan 19, 2025 $0.106
-14.28%
$-- $10.36 million
Jan 18, 2025 $0.123
-9.39%
$-- $9.47 million
Jan 17, 2025 $0.136
-0.44%
$-- $11.02 million
Jan 11, 2025 $0.0578
-0.03%
$-- $1,356
Jan 10, 2025 $0.0578
-0.09%
$-- $1,357
Jan 2, 2025 $0.0591
+2.45%
$-- $2,069
Jan 1, 2025 $0.0577
-0.25%
$-- $2,020
Dec 17, 2024 $0.0646
-0.11%
$-- $1,360
Dec 16, 2024 $0.0647
-0.05%
$-- $1,361
Dec 13, 2024 $0.0712
+0.22%
$-- $8
Dec 12, 2024 $0.071
-0.78%
$-- $8
Dec 6, 2024 $0.0696
+1.03%
$-- $10
Dec 5, 2024 $0.0689
-1.71%
$-- $10
Download