Decentralized Nations Historical Data

DENA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 30, 2023 $0.279
-1.39%
$273,661 $32,293
Apr 29, 2023 $0.284
-7.19%
$278,820 $33,509
Apr 28, 2023 $0.306
+9.03%
$300,276 $34,765
Apr 27, 2023 $0.279
+1.44%
$273,935 $35,362
Apr 26, 2023 $0.276
-0.22%
$270,601 $36,662
Apr 25, 2023 $0.276
+2.38%
$271,345 $32,428
Apr 24, 2023 $0.271
-1.63%
$265,952 $32,385
Apr 23, 2023 $0.276
+0.71%
$271,536 $36,248
Apr 22, 2023 $0.275
-6.79%
$269,735 $33,371
Apr 21, 2023 $0.295
-4.25%
$289,875 $32,919
Apr 20, 2023 $0.31
+3.54%
$304,223 $33,114
Apr 19, 2023 $0.299
-7.21%
$293,855 $33,006
Apr 18, 2023 $0.323
+1.48%
$314,492 $35,304
Apr 17, 2023 $0.318
+4.59%
$309,757 $40,955
Apr 16, 2023 $0.304
-4.90%
$295,971 $33,859
Apr 15, 2023 $0.32
-0.06%
$311,232 $35,038
Apr 14, 2023 $0.32
+6.66%
$311,715 $35,312
Apr 13, 2023 $0.321
+12.62%
$312,548 $37,119
Apr 12, 2023 $0.311
+2.74%
$302,363 $35,604
Apr 11, 2023 $0.301
-0.29%
$293,021 $34,254
Apr 10, 2023 $0.302
+0.29%
$293,605 $35,215
Apr 9, 2023 $0.301
+2.71%
$293,137 $29,340
Apr 8, 2023 $0.294
+1.98%
$286,378 $32,224
Apr 7, 2023 $0.289
-16.11%
$280,921 $33,821
Apr 6, 2023 $0.344
-16.90%
$334,741 $33,493
Apr 5, 2023 $0.38
+32.98%
$370,299 $36,765
Apr 4, 2023 $0.286
-5.68%
$278,472 $33,383
Aug 29, 2022 $0.691
-0.33%
$285,967 $314
Jul 17, 2022 $0.715
+0.00%
$280,795 $2,330
Jul 16, 2022 $0.715
+6.04%
$280,274 $2,329
Jul 15, 2022 $0.675
+2.64%
$264,313 $691
Jul 14, 2022 $0.657
+1.75%
$257,524 $442
Jul 13, 2022 $0.646
+1.43%
$253,036 $365
Jul 12, 2022 $0.637
-1.83%
$249,516 $475
Jul 11, 2022 $0.649
-2.11%
$254,172 $547
Jul 10, 2022 $0.663
-0.81%
$259,658 $442
Jul 8, 2022 $0.674
-0.01%
$264,160 $465
Jul 7, 2022 $0.674
+1.85%
$264,775 $465
Jul 6, 2022 $0.662
+2.22%
$259,961 $563
Jul 5, 2022 $0.648
+1.05%
$254,303 $966
Jul 4, 2022 $0.641
+1.19%
$251,621 $372
Jul 3, 2022 $0.633
+0.10%
$248,674 $1,968
Jul 2, 2022 $0.681
+0.09%
$267,080 $2,105
Jul 1, 2022 $0.681
-9.69%
$259,749 $3,712
Jun 30, 2022 $0.752
-2.77%
$287,050 $717
Jun 29, 2022 $0.774
-2.80%
$295,000 $802
Jun 28, 2022 $0.796
-0.27%
$293,969 $638
Jun 27, 2022 $0.798
-0.39%
$294,779 $113
Jun 26, 2022 $0.801
+0.03%
$295,902 $285
Jun 25, 2022 $0.793
-0.01%
$292,860 $421