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