Singapore markets open in 1 hour 7 minutes

district0x USD (DNT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.142338+0.000345 (+0.24%)
As of 12:51AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20210.1426070.1447380.1399060.1423380.1423383,838,690
02 Aug 2021------
01 Aug 20210.1472180.1518250.1411620.1425280.1425285,805,949
31 Jul 20210.1455160.1701890.1430280.1474510.14745123,969,872
30 Jul 20210.1408290.1506950.1364700.1457340.1457348,395,655
29 Jul 20210.1372630.1453070.1351120.1408390.14083910,434,773
28 Jul 20210.1374910.1494850.1361370.1372610.13726110,724,487
27 Jul 20210.1321670.1645560.1313250.1367900.13679037,020,112
26 Jul 20210.1261010.1562000.1255670.1321620.13216216,004,392
25 Jul 20210.1277150.1281080.1200340.1260980.1260985,724,636
24 Jul 20210.1182120.1381370.1168030.1276170.12761716,409,122
23 Jul 20210.1157700.1220350.1137110.1182150.1182156,360,555
22 Jul 20210.1128010.1200110.1106960.1157740.1157745,553,819
21 Jul 20210.1033640.1202580.1026370.1127220.1127226,024,224
20 Jul 20210.1109460.1127400.0983810.1033640.1033644,865,121
19 Jul 20210.1164100.1173540.1068800.1109460.1109464,330,242
18 Jul 20210.1161610.1197170.1144970.1164130.1164134,883,185
17 Jul 20210.1180650.1329860.1152730.1161600.11616015,970,159
16 Jul 20210.1136400.1878460.1122550.1181270.11812756,308,766
15 Jul 20210.1160570.1201030.1126370.1133980.1133983,396,539
14 Jul 20210.1169580.1197380.1114610.1160520.1160524,930,116
13 Jul 20210.1219340.1234110.1167660.1169660.1169662,521,677
12 Jul 20210.1263080.1282400.1208350.1219380.1219382,847,582
11 Jul 20210.1238410.1295710.1234460.1261510.1261513,568,779
10 Jul 20210.1258790.1272190.1217870.1238500.1238502,457,052
09 Jul 20210.1251800.1262210.1194880.1258930.1258933,804,547
08 Jul 20210.1314080.1322690.1217080.1251800.1251805,462,825
07 Jul 20210.1301340.1352450.1289300.1313940.1313944,383,055
06 Jul 20210.1303270.1346700.1281470.1301570.1301574,332,528
05 Jul 20210.1341930.1342180.1281080.1303310.1303313,730,567
04 Jul 20210.1300870.1408240.1265700.1341800.1341807,008,075
03 Jul 20210.1285010.1358690.1266580.1300750.1300755,792,236
02 Jul 20210.1308840.1313880.1244180.1285080.1285085,326,380
01 Jul 20210.1343210.1344150.1262170.1308880.1308885,276,278
30 Jun 20210.1347000.1359370.1262990.1341790.1341795,746,044
29 Jun 20210.1305940.1421230.1302340.1349700.1349708,542,454
28 Jun 20210.1319520.1409060.1282880.1306070.1306079,176,309
27 Jun 20210.1436390.1442380.1235820.1317790.13177914,633,498
26 Jun 20210.1132460.1515630.1084630.1440660.14406637,572,692
25 Jun 20210.1251730.1334690.1129300.1133390.1133396,572,566
24 Jun 20210.1269200.1327830.1230920.1248540.1248546,361,890
23 Jun 20210.1273350.1354190.1215780.1267870.12678713,816,911
22 Jun 20210.1476740.1476740.1079850.1272140.12721431,990,437
21 Jun 20210.1415720.2208980.1415720.1470040.147004121,097,496
20 Jun 20210.1251560.1786790.1162060.1418830.14188324,985,387
19 Jun 20210.1271340.1351940.1239240.1251680.1251684,198,693
18 Jun 20210.1347660.1352450.1223680.1271310.1271313,964,972
17 Jun 20210.1342490.1370110.1308890.1347630.1347633,943,533
16 Jun 20210.1526490.1526490.1328110.1342040.1342044,819,491
15 Jun 20210.1488930.1535450.1422860.1513850.1513855,859,296
14 Jun 20210.1478630.1564090.1438090.1503980.1503983,473,633
13 Jun 20210.1426110.1486140.1381240.1478520.1478523,707,754
12 Jun 20210.1481030.1485850.1346790.1426120.1426124,744,882
11 Jun 20210.1552330.1572050.1477770.1480920.1480925,180,349
10 Jun 20210.1680130.1687970.1552340.1552340.1552344,728,344
09 Jun 20210.1569370.1691330.1521570.1680030.1680035,899,479
08 Jun 20210.1627660.1653870.1444080.1580910.1580916,514,895
07 Jun 20210.1780310.1868530.1598560.1627640.1627646,575,678
06 Jun 20210.1725030.1880890.1718920.1782660.1782665,670,233
05 Jun 20210.1841460.1894220.1689000.1728990.1728994,747,553
04 Jun 20210.1952910.1961670.1716500.1846950.1846958,020,195
03 Jun 20210.1949690.2043330.1915130.1952070.1952076,766,980
02 Jun 20210.1836460.2043350.1798650.1949700.1949708,966,941
01 Jun 20210.1893370.1919640.1753750.1834740.1834745,648,340
31 May 20210.1802300.1897720.1705140.1883910.1883915,471,999
30 May 20210.1701160.1920380.1609920.1802180.18021831,875,054
29 May 20210.1791100.1814060.1576030.1701120.1701127,801,233
28 May 20210.2008070.2042030.1731480.1791270.1791276,594,876
27 May 20210.2175720.2224530.1927610.2006810.20068113,025,840
26 May 20210.1809590.2178990.1786050.2171210.21712115,923,801
25 May 20210.1922860.1963350.1666790.1811880.18118811,402,290
24 May 20210.1628400.2044720.1583850.1922520.19225216,262,850
23 May 20210.1978420.1978420.1226260.1645950.16459515,375,565
22 May 20210.1993610.2026350.1825290.1980090.19800910,201,835
21 May 20210.2324070.2491220.1735590.1986800.19868020,506,936
20 May 20210.1794800.2729130.1640470.2328000.23280032,538,857
19 May 20210.2590370.2639530.1363660.1801580.18015821,793,206
18 May 20210.2411860.2907340.2394250.2590290.25902920,191,988
17 May 20210.2660100.2660100.2362400.2407370.24073713,562,743
16 May 20210.2602140.3014470.2496920.2661200.26612015,462,187
15 May 20210.2906890.2918190.2579900.2609430.26094312,933,023
14 May 20210.2626640.2925840.2619390.2909980.29099814,086,725
13 May 20210.2609010.2976100.2461140.2621120.26211223,694,451
12 May 20210.3003570.3074350.2608640.2608640.26086420,276,793
11 May 20210.2895500.3069540.2779670.2998120.29981217,843,515
10 May 20210.3168210.3248960.2756480.2893380.28933822,860,070
09 May 20210.3259840.3275190.3000700.3179210.31792122,000,712
08 May 20210.3134370.3590400.3134370.3250510.32505139,704,817
07 May 20210.3058920.3247600.3022780.3126550.31265521,035,831
06 May 20210.3123620.3317820.3021030.3065300.30653027,216,143
05 May 20210.3009770.3219350.2981010.3129680.31296821,815,625
04 May 20210.3278660.3278660.2936740.3010320.30103225,100,159
03 May 20210.3390640.3543980.3263030.3277440.32774424,849,061
02 May 20210.3494750.3502760.3199380.3389940.33899423,525,126
01 May 20210.3293760.4797860.3250090.3493970.349397126,584,669
30 Apr 20210.2972110.3441110.2917880.3293320.32933244,301,425
29 Apr 20210.2904630.3066370.2803710.2974860.29748618,087,028
28 Apr 20210.2994850.3030030.2831260.2904800.29048019,830,404
27 Apr 20210.2900470.3176980.2864130.3000460.30004620,726,319
26 Apr 20210.2595620.2995130.2551900.2906540.29065422,140,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...