Decentralized Nations Historical Data

DENA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 24, 2022 $ 0.793
+0.52%
$ 292,864 $ 700
Jun 23, 2022 $ 0.789
+8.35%
$ 291,363 $ 2,249
Jun 22, 2022 $ 0.728
-0.94%
$ 268,923 $ 409
Jun 21, 2022 $ 0.739
-0.02%
$ 274,280 $ 328
Jun 20, 2022 $ 0.739
+2.63%
$ 274,304 $ 2,129
Jun 19, 2022 $ 0.72
+4.65%
$ 267,253 $ 1,750
Jun 18, 2022 $ 0.688
-7.23%
$ 255,409 $ 4,197
Jun 17, 2022 $ 0.758
-0.06%
$ 279,443 $ 421
Jun 16, 2022 $ 0.759
-6.65%
$ 279,586 $ 1,965
Jun 15, 2022 $ 0.813
+1.29%
$ 299,477 $ 2,494
Jun 14, 2022 $ 0.802
-3.71%
$ 295,673 $ 3,305
Jun 13, 2022 $ 0.833
-8.25%
$ 306,944 $ 4,086
Jun 12, 2022 $ 0.908
-0.88%
$ 334,453 $ 1,264
Jun 11, 2022 $ 0.916
-0.01%
$ 338,922 $ 1,236
Aug 5, 2021 $ 5.07
-2.83%
$ 752,483 $ 587
Aug 4, 2021 $ 5.01
+2.04%
$ 743,039 $ 780
Aug 3, 2021 $ 4.91
-1.97%
$ 728,548 $ 1,529
Aug 2, 2021 $ 5.01
-1.45%
$ 743,278 $ 1,119
Aug 1, 2021 $ 5.09
+1.62%
$ 754,467 $ 855
Jul 30, 2021 $ 5.22
-2.38%
$ 773,992 $ 15,241
Jul 29, 2021 $ 5.34
+2.71%
$ 792,911 $ 5,122
Jul 28, 2021 $ 5.2
-0.06%
$ 709,551 $ 6,012
Jul 13, 2021 $ 6.45
-2.43%
$ 838,697 $ 10,035
Jul 12, 2021 $ 6.61
-9.40%
$ 859,947 $ 29,358
Jul 11, 2021 $ 7.3
+1.02%
$ 949,262 $ 7,502
Jul 10, 2021 $ 7.23
-0.95%
$ 940,060 $ 8,449
Jul 9, 2021 $ 7.3
+15.67%
$ 814,229 $ 61,227
Jul 8, 2021 $ 6.31
-3.54%
$ 703,762 $ 10,918
Jul 7, 2021 $ 6.55
-5.55%
$ 729,807 $ 22,319
Jul 6, 2021 $ 6.92
-1.17%
$ 771,966 $ 19,799
Jul 5, 2021 $ 7.01
-4.43%
$ 781,547 $ 57,565
Jul 4, 2021 $ 7.34
+1.02%
$ 817,793 $ 8,576
Jul 3, 2021 $ 7.26
+0.26%
$ 809,490 $ 5,063
Jul 2, 2021 $ 7.24
-1.51%
$ 807,405 $ 12,849
Jul 1, 2021 $ 7.36
-4.02%
$ 820,334 $ 5,497
Jun 30, 2021 $ 7.67
+2.47%
$ 762,934 $ 9,939
Jun 29, 2021 $ 7.48
+1.34%
$ 744,466 $ 23,810
Jun 28, 2021 $ 7.38
+2.75%
$ 734,469 $ 52,675
Jun 27, 2021 $ 7.18
+3.50%
$ 714,686 $ 15,508
Jun 26, 2021 $ 6.93
-0.21%
$ 689,265 $ 10,929
Jun 25, 2021 $ 6.95
-7.32%
$ 691,108 $ 14,450
Jun 24, 2021 $ 7.49
-5.79%
$ 745,257 $ 29,152
Jun 23, 2021 $ 7.95
+4.00%
$ 791,231 $ 14,832
Jun 22, 2021 $ 7.64
-1.62%
$ 760,403 $ 36,401
Jun 21, 2021 $ 7.76
-12.86%
$ 769,895 $ 64,533
Jun 20, 2021 $ 8.9
+3.30%
$ 883,494 $ 49,205
Jun 19, 2021 $ 8.62
-2.12%
$ 855,479 $ 6,508
Jun 18, 2021 $ 8.8
-7.71%
$ 769,144 $ 22,710
Jun 17, 2021 $ 9.54
+0.13%
$ 836,583 $ 20,160
Jun 16, 2021 $ 9.53
-3.90%
$ 835,081 $ 34,708