UK markets closed

district0x USD (DNT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.057463-0.000204 (-0.35%)
As of 11:13PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.0578110.0584610.0530570.0574630.057463739,865
18 Apr 20240.0546440.0590190.0540680.0578110.057811802,753
17 Apr 20240.0594730.0606920.0540780.0546440.0546441,103,580
16 Apr 20240.0596630.0630530.0547230.0596050.0596051,422,145
15 Apr 20240.0630190.0665890.0567000.0596640.0596642,346,310
14 Apr 20240.0584370.0701200.0523350.0632230.0632233,898,550
13 Apr 20240.0676600.0677360.0499570.0584520.0584521,647,415
12 Apr 20240.0725580.0738960.0619870.0676600.0676601,961,828
11 Apr 20240.0743200.0771040.0714710.0725580.0725581,615,820
10 Apr 20240.0729010.0792500.0712370.0743230.0743232,134,228
09 Apr 20240.0785640.0786850.0725430.0729030.0729031,842,773
08 Apr 20240.0753960.0815190.0746520.0786860.0786862,288,198
07 Apr 20240.0757290.0767830.0750980.0753970.0753971,332,715
06 Apr 20240.0754500.0778860.0744850.0757300.0757301,777,424
05 Apr 20240.0775350.0839780.0735890.0754500.0754506,491,267
04 Apr 20240.0706190.0927950.0705960.0777110.07771118,825,351
03 Apr 20240.0739810.0761580.0703810.0706210.0706212,346,598
02 Apr 20240.0820530.0830100.0722940.0740270.0740272,899,460
01 Apr 20240.0867970.0870130.0798500.0820950.0820953,334,284
31 Mar 20240.0873030.0877940.0850650.0868700.0868702,393,055
30 Mar 20240.0878690.0911180.0859680.0873030.0873033,899,785
29 Mar 20240.0907070.0976050.0867850.0878690.0878697,314,994
28 Mar 20240.0819740.1015370.0819740.0907070.09070718,635,788
27 Mar 20240.0842320.0880360.0803740.0819740.0819745,363,684
26 Mar 20240.0853760.0931430.0830780.0842320.0842328,241,798
25 Mar 20240.0815300.0988790.0800750.0853760.08537615,770,306
24 Mar 20240.0808240.0845010.0790400.0815340.0815344,579,652
23 Mar 20240.0804150.0853250.0792100.0808240.0808243,165,863
22 Mar 20240.0802610.0884110.0787090.0806030.0806035,316,476
21 Mar 20240.0876170.0906080.0792190.0802610.0802615,269,197
20 Mar 20240.0826120.0897660.0797130.0876170.0876175,709,447
19 Mar 20240.0937040.0974850.0806420.0826120.0826129,165,815
18 Mar 20240.0948440.1153380.0924670.0937040.09370427,554,966
17 Mar 20240.0847190.1067130.0825070.0948440.09484416,763,124
16 Mar 20240.0983270.1030600.0823870.0847190.0847199,825,926
15 Mar 20240.1098690.1128710.0970150.0983270.09832710,316,277
14 Mar 20240.1167210.1267530.1063240.1098690.10986920,523,762
13 Mar 20240.1039550.1477900.1035150.1167210.11672166,304,177
12 Mar 20240.1368000.1419450.0955370.1039550.10395563,915,832
11 Mar 20240.0900130.1906580.0805180.1366540.136654242,238,715
10 Mar 20240.0445710.1119660.0434490.0899000.089900130,207,246
09 Mar 20240.0416290.0483750.0411750.0445710.0445712,649,641
08 Mar 20240.0425380.0449590.0404700.0416290.0416292,421,372
07 Mar 20240.0372800.0497320.0371700.0424910.0424917,360,161
06 Mar 20240.0352380.0376240.0345190.0372810.0372811,586,838
05 Mar 20240.0379170.0385510.0334550.0352370.0352371,866,892
04 Mar 20240.0390200.0410100.0359860.0378330.0378333,091,152
03 Mar 20240.0391240.0404730.0378130.0390200.0390201,899,247
02 Mar 20240.0417240.0433920.0373280.0391110.0391116,123,930
01 Mar 20240.0406480.0477670.0356310.0417240.04172420,955,103
29 Feb 20240.0310310.0516280.0310310.0406540.04065413,272,181
28 Feb 20240.0304960.0317980.0301860.0310970.031097520,487
27 Feb 20240.0306060.0313160.0297220.0304960.030496924,394
26 Feb 20240.0297450.0315060.0294900.0306060.030606646,074
25 Feb 20240.0301080.0301420.0293800.0297460.029746496,949
24 Feb 20240.0301320.0304700.0294800.0301050.030105494,354
23 Feb 20240.0303720.0305160.0296830.0301460.030146292,804
22 Feb 20240.0296030.0308270.0292180.0303730.030373747,573
21 Feb 20240.0297350.0300970.0286230.0296030.029603537,132
20 Feb 20240.0292210.0302020.0288420.0297360.029736713,251
19 Feb 20240.0290680.0294980.0286430.0292170.029217445,923
18 Feb 20240.0287780.0291750.0278780.0290690.029069634,722
17 Feb 20240.0295340.0299080.0281850.0287810.028781412,032
16 Feb 20240.0294260.0299530.0287330.0295360.029536670,627
15 Feb 20240.0302950.0305280.0287810.0294530.029453781,396
14 Feb 20240.0277660.0323910.0276730.0302940.0302942,613,933
13 Feb 20240.0276530.0283120.0275510.0277660.027766469,472
12 Feb 20240.0273460.0280000.0269950.0276550.027655229,166
11 Feb 20240.0278470.0280350.0270230.0273440.027344177,952
10 Feb 20240.0278140.0283020.0274580.0278470.027847194,753
09 Feb 20240.0271380.0288450.0271080.0278140.027814902,018
08 Feb 20240.0269540.0272540.0253380.0271390.027139554,476
07 Feb 20240.0264660.0270120.0262000.0267990.026799421,196
06 Feb 20240.0266070.0268720.0261110.0264660.026466306,369
05 Feb 20240.0267500.0271570.0263780.0266070.026607418,455
04 Feb 20240.0273120.0274680.0266980.0267500.026750322,049
03 Feb 20240.0275680.0275680.0270280.0273110.027311353,875
02 Feb 20240.0274900.0276790.0271320.0275650.027565338,107
01 Feb 20240.0272790.0276990.0268650.0274900.027490411,044
31 Jan 20240.0281860.0281860.0272480.0272800.027280357,052
30 Jan 20240.0279610.0287180.0276390.0281830.028183479,462
29 Jan 20240.0273850.0284470.0272430.0279610.027961490,195
28 Jan 20240.0277990.0278760.0271480.0273850.027385297,702
27 Jan 20240.0278160.0278510.0268700.0277980.027798428,380
26 Jan 20240.0277590.0281790.0269590.0278330.027833488,450
25 Jan 20240.0270950.0306680.0267840.0277670.0277671,569,103
24 Jan 20240.0271610.0271970.0262350.0270940.027094421,152
23 Jan 20240.0272400.0277430.0262860.0271480.027148389,369
22 Jan 20240.0284750.0307240.0268380.0272390.027239829,015
21 Jan 20240.0280910.0287040.0277170.0284720.028472195,446
20 Jan 20240.0279030.0293600.0276700.0280900.028090580,447
19 Jan 20240.0279430.0315110.0271540.0279030.0279031,476,326
18 Jan 20240.0284380.0290210.0271340.0279430.027943361,179
17 Jan 20240.0281520.0287660.0277920.0284420.028442123,280
16 Jan 20240.0281820.0286630.0276340.0281470.028147127,301
15 Jan 20240.0277700.0285550.0274810.0281790.028179183,285
14 Jan 20240.0298020.0310700.0276470.0277090.027709769,596
13 Jan 20240.0278520.0298470.0275810.0298020.029802613,584
12 Jan 20240.0292020.0295030.0274520.0278600.027860266,016
11 Jan 20240.0292270.0301050.0287330.0292100.029210572,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...