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