UK markets close in 3 hours 38 minutes

Equalizer DEX USD (EQUAL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
8.1101+0.0038 (+0.05%)
As of 11:49AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20248.38888.46398.09288.11018.1101142,938
25 Jun 20248.38998.54468.03308.39078.3907145,214
24 Jun 20247.57968.40886.95038.40388.4038189,647
23 Jun 20247.31087.58997.06097.58637.586365,469
22 Jun 20247.49897.51637.06877.31317.313184,787
21 Jun 20247.20467.65907.16957.50497.504944,203
20 Jun 20247.66097.78447.20707.20717.2071144,200
19 Jun 20247.58848.05087.49917.66097.660998,528
18 Jun 20247.66697.67276.56677.58847.5884257,912
17 Jun 20248.72168.79517.62327.66667.666688,370
16 Jun 20248.51858.76228.43388.72168.721655,505
15 Jun 20248.70488.75968.46168.51858.518594,061
14 Jun 20248.78349.08798.41278.70488.7048209,236
13 Jun 20249.32639.40658.62208.78348.7834164,477
12 Jun 20248.50669.73328.29199.32429.3242185,225
11 Jun 20249.23609.29178.34878.50668.5066255,341
10 Jun 20249.59579.59579.20379.23729.2372100,441
09 Jun 20249.50879.66379.34799.59659.596546,485
08 Jun 20249.917510.02989.45399.51389.513886,807
07 Jun 202410.789411.32919.28009.92009.9200207,319
06 Jun 202411.769811.973810.789410.789410.7894272,517
05 Jun 202411.489712.054911.458911.769811.7698216,980
04 Jun 202411.183111.764811.152311.489711.4897116,246
03 Jun 202410.405311.492910.272211.183111.1831254,738
02 Jun 202410.616210.806110.314810.405310.405366,879
01 Jun 202410.866010.931110.491010.616210.616248,592
31 May 202410.980111.114910.608310.868510.8685116,428
30 May 202411.874111.957210.958810.980110.9801121,994
29 May 202412.385712.726411.868511.874111.8741105,119
28 May 202412.972412.976412.061712.385712.3857116,751
27 May 202413.079313.447912.862912.972412.972444,496
26 May 202413.194013.254812.828413.082213.082233,029
25 May 202412.883013.404712.836513.194013.194018,495
24 May 202413.668213.752512.832712.883012.8830107,343
23 May 202414.609514.889713.068313.668213.6682148,735
22 May 202415.101915.197814.529214.609514.6095115,222
21 May 202416.325816.504715.096815.101915.1019200,530
20 May 202413.779416.937113.566816.325816.3258428,788
19 May 202414.632215.111913.732313.779413.7794135,493
18 May 202413.441614.749912.505114.632214.6322373,105
17 May 202415.579515.582213.185913.441613.4416533,436
16 May 202411.385615.763411.363815.600515.6005832,451
15 May 20248.745611.41448.715911.385611.3856193,966
14 May 20249.63929.65558.36518.74568.7456211,727
13 May 202410.068310.11869.47399.63929.639247,100
12 May 202410.412010.585610.060610.068310.068343,815
11 May 202410.407510.849910.156010.412010.412070,936
10 May 202410.792711.157510.102310.407510.4075257,678
09 May 202410.223110.97919.926610.791310.7913259,539
08 May 20249.590210.23139.473010.229810.2298204,613
07 May 202410.179410.95239.58459.59029.5902302,867
06 May 202410.745010.957510.147110.179410.1794185,527
05 May 202411.098511.105910.600010.745010.7450125,889
04 May 202411.024111.563911.019711.098511.0985119,939
03 May 202410.591111.070310.254211.024111.024194,211
02 May 202410.321110.78879.937610.591110.5911218,804
01 May 202410.105010.64999.525710.321110.3211107,732
30 Apr 202411.914012.14109.621310.105010.1050316,100
29 Apr 202411.823412.107011.570711.899911.899999,009
28 Apr 202412.487712.965411.815311.823411.8234171,330
27 Apr 202412.100612.676411.421612.515612.5156133,838
26 Apr 202413.594513.601311.416712.100612.1006442,463
25 Apr 202413.756114.606112.536813.594513.5945433,487
24 Apr 202414.232415.292313.520113.756113.7561244,238
23 Apr 202415.815516.173714.078514.232414.2324236,816
22 Apr 202416.215117.461215.490815.815515.8155292,264
21 Apr 202417.277518.436316.211716.215116.2151337,847
20 Apr 202415.308917.306814.883617.268817.2688179,727
19 Apr 202415.198716.425513.217115.308915.3089334,729
18 Apr 202415.508615.793713.987515.198715.1987280,025
17 Apr 202417.006217.139014.973015.508615.5086266,354
16 Apr 202415.450117.160615.399017.006217.0062268,581
15 Apr 202416.612918.214914.984215.450115.4501383,391
14 Apr 202415.774616.905715.141716.612916.6129393,494
13 Apr 202414.869915.904611.121315.819415.8194742,772
12 Apr 202418.543019.637813.612714.869914.8699741,669
11 Apr 202420.283220.634318.135118.543018.5430357,416
10 Apr 202421.687022.357719.238320.283220.2832550,872
09 Apr 202419.400322.069718.077421.737521.7375960,304
08 Apr 202417.735319.513616.951019.402419.4024497,777
07 Apr 202416.940519.537116.476517.735317.7353715,681
06 Apr 202414.770917.004914.499916.940516.9405484,880
05 Apr 202411.446215.894511.002314.793314.79331,662,325
04 Apr 202410.468712.08227.343411.446211.44621,004,733
03 Apr 20249.844310.49549.426810.468710.4687211,019
02 Apr 202411.093311.13139.77439.84439.8443146,382
01 Apr 202411.321911.328310.060511.093311.0933186,769
31 Mar 202411.006512.063510.970611.321911.3219177,100
30 Mar 202412.471212.706710.121411.006511.0065418,545
29 Mar 202415.068615.068612.105312.471212.4712358,945
28 Mar 202410.971615.308010.860715.068615.0686952,463
27 Mar 202412.874912.965910.736110.971610.9716503,546
26 Mar 202416.003916.132912.842412.874912.8749683,739
25 Mar 202416.285618.067115.571416.003916.0039628,984
24 Mar 202415.228216.808814.869316.284116.2841391,620
23 Mar 202417.398517.523114.885815.261615.2616378,891
22 Mar 202417.265718.733915.278617.398517.39851,264,787
21 Mar 202413.392217.703411.870617.265717.26571,269,530
20 Mar 202413.381613.851711.507913.392213.3922814,659
19 Mar 202410.839914.48189.597913.381613.38161,400,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...