Denarius Historical Data

DNR Page 5
Download
Date Close Price change Market cap Trading volume
Mar 20, 2019 $ 0.0461
-20.47%
$ 192,031 $ 121
Mar 19, 2019 $ 0.0579
+19.66%
$ 241,267 $ 323
Mar 18, 2019 $ 0.0484
+7.03%
$ 201,663 $ 350
Mar 17, 2019 $ 0.0451
-2.07%
$ 188,065 $ 190
Mar 16, 2019 $ 0.0461
-6.52%
$ 192,047 $ 153
Mar 15, 2019 $ 0.0493
+8.45%
$ 205,441 $ 286
Mar 14, 2019 $ 0.0454
+9.10%
$ 189,440 $ 127
Mar 13, 2019 $ 0.0416
-4.77%
$ 173,625 $ 271
Mar 12, 2019 $ 0.0438
-0.94%
$ 182,443 $ 312
Mar 11, 2019 $ 0.0442
+1.41%
$ 184,103 $ 176
Mar 10, 2019 $ 0.0436
-2.16%
$ 181,807 $ 751
Mar 9, 2019 $ 0.0446
+2.90%
$ 185,829 $ 160
Mar 8, 2019 $ 0.0433
+11.99%
$ 180,593 $ 135
Mar 7, 2019 $ 0.0387
-5.23%
$ 161,251 $ 185
Mar 6, 2019 $ 0.0408
+2.68%
$ 170,135 $ 202
Mar 5, 2019 $ 0.0397
+15.30%
$ 165,689 $ 1,179
Mar 4, 2019 $ 0.0345
-17.82%
$ 143,715 $ 958
Mar 3, 2019 $ 0.0419
+18.18%
$ 174,875 $ 84
Mar 2, 2019 $ 0.0355
-29.99%
$ 147,978 $ 125
Mar 1, 2019 $ 0.0507
+33.13%
$ 211,434 $ 1,089
Feb 28, 2019 $ 0.0381
+1.69%
$ 158,815 $ 268
Feb 27, 2019 $ 0.0375
-5.24%
$ 156,182 $ 168
Feb 26, 2019 $ 0.0395
+1.02%
$ 164,864 $ 125
Feb 25, 2019 $ 0.0391
-41.98%
$ 163,203 $ 649
Feb 24, 2019 $ 0.0674
+12.55%
$ 281,178 $ 546
Feb 23, 2019 $ 0.0599
+43.73%
$ 249,820 $ 868
Feb 22, 2019 $ 0.0417
-9.66%
$ 173,864 $ 539
Feb 21, 2019 $ 0.0462
+19.12%
$ 192,472 $ 723
Feb 20, 2019 $ 0.0388
-30.66%
$ 161,606 $ 379
Feb 19, 2019 $ 0.0559
+41.75%
$ 233,144 $ 545
Feb 18, 2019 $ 0.0395
+6.16%
$ 164,508 $ 133
Feb 17, 2019 $ 0.0372
-25.24%
$ 155,022 $ 242
Feb 16, 2019 $ 0.0497
+35.95%
$ 207,375 $ 44
Feb 15, 2019 $ 0.0366
+6.20%
$ 152,537 $ 112
Feb 14, 2019 $ 0.0345
-26.10%
$ 143,646 $ 137
Feb 13, 2019 $ 0.0466
+3.75%
$ 194,438 $ 16
Feb 12, 2019 $ 0.0449
-0.92%
$ 187,406 $ 38
Feb 11, 2019 $ 0.0454
-17.65%
$ 189,115 $ 21
Feb 10, 2019 $ 0.0551
+4.13%
$ 229,734 $ 142
Feb 9, 2019 $ 0.0529
+10.34%
$ 220,659 $ 85
Feb 8, 2019 $ 0.048
-13.53%
$ 200,089 $ 43
Feb 7, 2019 $ 0.0555
+73.20%
$ 231,414 $ 754
Feb 6, 2019 $ 0.032
-13.76%
$ 133,627 $ 88
Feb 5, 2019 $ 0.0372
-27.80%
$ 154,958 $ 271
Feb 4, 2019 $ 0.0515
-5.74%
$ 214,635 $ 769
Feb 3, 2019 $ 0.0546
-19.30%
$ 227,706 $ 41
Feb 2, 2019 $ 0.0676
+16.50%
$ 281,939 $ 821
Feb 1, 2019 $ 0.0581
-15.89%
$ 242,087 $ 141
Jan 31, 2019 $ 0.069
-21.89%
$ 287,882 $ 269
Jan 30, 2019 $ 0.0884
+18.89%
$ 368,578 $ 567