Definder Network Historical Data

DNT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 5, 2022 $ 0.066
-13.26%
$ 1.42 million $ 34,407
Dec 4, 2022 $ 0.076
+18.55%
$ 1.64 million $ 30,153
Dec 3, 2022 $ 0.064
-6.45%
$ 1.38 million $ 27,226
Dec 2, 2022 $ 0.0684
+5.34%
$ 1.47 million $ 29,978
Dec 1, 2022 $ 0.065
+19.34%
$ 1.4 million $ 21,400
Nov 30, 2022 $ 0.0545
-4.44%
$ 1.17 million $ 23,446
Nov 29, 2022 $ 0.057
-1.56%
$ 1.23 million $ 3,598
Nov 28, 2022 $ 0.0579
-4.94%
$ 1.25 million $ 5,201
Nov 27, 2022 $ 0.0611
+9.16%
$ 1.32 million $ 9,919
Nov 26, 2022 $ 0.0559
+0.00%
$ 1.2 million $ 8,089
Nov 25, 2022 $ 0.0559
+13.59%
$ 1.21 million $ 8,502
Nov 24, 2022 $ 0.0492
+0.95%
$ 1.06 million $ 7,774
Nov 23, 2022 $ 0.0488
+6.30%
$ 1.05 million $ 7,139
Nov 22, 2022 $ 0.046
-0.69%
$ 990,903 $ 1,954
Nov 21, 2022 $ 0.046
-18.04%
$ 990,839 $ 3,119
Nov 20, 2022 $ 0.056
+23.02%
$ 1.21 million $ 4,277
Nov 19, 2022 $ 0.0455
+0.28%
$ 981,481 $ 2,817
Nov 18, 2022 $ 0.0454
-8.24%
$ 978,760 $ 2,911
Nov 17, 2022 $ 0.0495
+13.80%
$ 1.07 million $ 1,339
Nov 16, 2022 $ 0.0435
-31.74%
$ 937,093 $ 91
Nov 15, 2022 $ 0.0637
-20.13%
$ 1.37 million $ 558
Nov 14, 2022 $ 0.0797
+22.36%
$ 1.72 million $ 969
Nov 13, 2022 $ 0.0652
-17.06%
$ 1.4 million $ 1,468
Nov 12, 2022 $ 0.0786
-1.18%
$ 1.69 million $ 2,976
Nov 11, 2022 $ 0.0793
+50.25%
$ 1.71 million $ 1,673
Nov 10, 2022 $ 0.0528
-45.74%
$ 1.14 million $ 116
Nov 9, 2022 $ 0.0979
+18.35%
$ 2.11 million $ 124
Nov 8, 2022 $ 0.0829
-17.01%
$ 1.79 million $ 376
Nov 7, 2022 $ 0.0998
-0.53%
$ 2.15 million $ 1,383
Nov 6, 2022 $ 0.1
-8.75%
$ 2.16 million $ 955
Nov 5, 2022 $ 0.11
+0.08%
$ 2.37 million $ 1,631
Nov 4, 2022 $ 0.11
+27.80%
$ 2.37 million $ 230
Nov 3, 2022 $ 0.0861
-23.78%
$ 1.85 million $ 151
Nov 2, 2022 $ 0.113
-2.15%
$ 2.43 million $ 917
Nov 1, 2022 $ 0.115
-5.41%
$ 2.48 million $ 1,088
Oct 31, 2022 $ 0.122
-2.47%
$ 2.63 million $ 4
Oct 30, 2022 $ 0.125
+21.79%
$ 2.69 million $ 51
Oct 28, 2022 $ 0.103
+0.04%
$ 2.22 million $ 106
Oct 27, 2022 $ 0.103
+6.70%
$ 2.22 million $ 798
Oct 26, 2022 $ 0.0962
+0.10%
$ 2.07 million $ 6
Oct 25, 2022 $ 0.096
-23.25%
$ 2.07 million $ 247
Oct 24, 2022 $ 0.125
+31.66%
$ 2.69 million $ 378
Oct 23, 2022 $ 0.095
-14.18%
$ 2.05 million $ 81
Oct 22, 2022 $ 0.111
+2.02%
$ 2.39 million $ 358
Oct 21, 2022 $ 0.109
+21.16%
$ 2.34 million $ 479
Oct 20, 2022 $ 0.0896
-19.03%
$ 1.93 million $ 258
Oct 19, 2022 $ 0.111
+1.53%
$ 2.39 million $ 1,995
Oct 18, 2022 $ 0.109
+26.83%
$ 2.35 million $ 199
Oct 17, 2022 $ 0.0859
-20.36%
$ 1.85 million $ 550
Oct 15, 2022 $ 0.109
+0.05%
$ -- $ 596