district0x USD (DNT-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.067814

-0.002698

(-3.83%)

As of 10:08AM UTC. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.070018	0.072130	0.067814	0.067814	0.067814	2,404,714
Apr 23, 2024	0.069073	0.076326	0.068233	0.070018	0.070018	4,825,377
Apr 22, 2024	0.071067	0.074581	0.069070	0.069073	0.069073	2,465,651
Apr 21, 2024	0.070272	0.082054	0.070070	0.071067	0.071067	10,100,301
Apr 20, 2024	0.057460	0.081720	0.056997	0.070305	0.070305	17,164,555
Apr 19, 2024	0.057811	0.058639	0.053057	0.057460	0.057460	954,562
Apr 18, 2024	0.054644	0.059019	0.054068	0.057811	0.057811	802,753
Apr 17, 2024	0.059473	0.060692	0.054078	0.054644	0.054644	1,103,580
Apr 16, 2024	0.059663	0.063053	0.054723	0.059605	0.059605	1,422,145
Apr 15, 2024	0.063019	0.066589	0.056700	0.059664	0.059664	2,346,310
Apr 14, 2024	0.058437	0.070120	0.052335	0.063223	0.063223	3,898,550
Apr 13, 2024	0.067660	0.067736	0.049957	0.058452	0.058452	1,647,415
Apr 12, 2024	0.072558	0.073896	0.061987	0.067660	0.067660	1,961,828
Apr 11, 2024	0.074320	0.077104	0.071471	0.072558	0.072558	1,615,820
Apr 10, 2024	0.072901	0.079250	0.071237	0.074323	0.074323	2,134,228
Apr 09, 2024	0.078564	0.078685	0.072543	0.072903	0.072903	1,842,773
Apr 08, 2024	0.075396	0.081519	0.074652	0.078686	0.078686	2,288,198
Apr 07, 2024	0.075729	0.076783	0.075098	0.075397	0.075397	1,332,715
Apr 06, 2024	0.075450	0.077886	0.074485	0.075730	0.075730	1,777,424
Apr 05, 2024	0.077535	0.083978	0.073589	0.075450	0.075450	6,491,267
Apr 04, 2024	0.070619	0.092795	0.070596	0.077711	0.077711	18,825,351
Apr 03, 2024	0.073981	0.076158	0.070381	0.070621	0.070621	2,346,598
Apr 02, 2024	0.082053	0.083010	0.072294	0.074027	0.074027	2,899,460
Apr 01, 2024	0.086797	0.087013	0.079850	0.082095	0.082095	3,334,284
Mar 31, 2024	0.087303	0.087794	0.085065	0.086870	0.086870	2,393,055
Mar 30, 2024	0.087869	0.091118	0.085968	0.087303	0.087303	3,899,785
Mar 29, 2024	0.090707	0.097605	0.086785	0.087869	0.087869	7,314,994
Mar 28, 2024	0.081974	0.101537	0.081974	0.090707	0.090707	18,635,788
Mar 27, 2024	0.084232	0.088036	0.080374	0.081974	0.081974	5,363,684
Mar 26, 2024	0.085376	0.093143	0.083078	0.084232	0.084232	8,241,798
Mar 25, 2024	0.081530	0.098879	0.080075	0.085376	0.085376	15,770,306
Mar 24, 2024	0.080824	0.084501	0.079040	0.081534	0.081534	4,579,652
Mar 23, 2024	0.080415	0.085325	0.079210	0.080824	0.080824	3,165,863
Mar 22, 2024	0.080261	0.088411	0.078709	0.080603	0.080603	5,316,476
Mar 21, 2024	0.087617	0.090608	0.079219	0.080261	0.080261	5,269,197
Mar 20, 2024	0.082612	0.089766	0.079713	0.087617	0.087617	5,709,447
Mar 19, 2024	0.093704	0.097485	0.080642	0.082612	0.082612	9,165,815
Mar 18, 2024	0.094844	0.115338	0.092467	0.093704	0.093704	27,554,966
Mar 17, 2024	0.084719	0.106713	0.082507	0.094844	0.094844	16,763,124
Mar 16, 2024	0.098327	0.103060	0.082387	0.084719	0.084719	9,825,926
Mar 15, 2024	0.109869	0.112871	0.097015	0.098327	0.098327	10,316,277
Mar 14, 2024	0.116721	0.126753	0.106324	0.109869	0.109869	20,523,762
Mar 13, 2024	0.103955	0.147790	0.103515	0.116721	0.116721	66,304,177
Mar 12, 2024	0.136800	0.141945	0.095537	0.103955	0.103955	63,915,832
Mar 11, 2024	0.090013	0.190658	0.080518	0.136654	0.136654	242,238,715
Mar 10, 2024	0.044571	0.111966	0.043449	0.089900	0.089900	130,207,246
Mar 09, 2024	0.041629	0.048375	0.041175	0.044571	0.044571	2,649,641
Mar 08, 2024	0.042538	0.044959	0.040470	0.041629	0.041629	2,421,372
Mar 07, 2024	0.037280	0.049732	0.037170	0.042491	0.042491	7,360,161
Mar 06, 2024	0.035238	0.037624	0.034519	0.037281	0.037281	1,586,838
Mar 05, 2024	0.037917	0.038551	0.033455	0.035237	0.035237	1,866,892
Mar 04, 2024	0.039020	0.041010	0.035986	0.037833	0.037833	3,091,152
Mar 03, 2024	0.039124	0.040473	0.037813	0.039020	0.039020	1,899,247
Mar 02, 2024	0.041724	0.043392	0.037328	0.039111	0.039111	6,123,930
Mar 01, 2024	0.040648	0.047767	0.035631	0.041724	0.041724	20,955,103
Feb 29, 2024	0.031031	0.051628	0.031031	0.040654	0.040654	13,272,181
Feb 28, 2024	0.030496	0.031798	0.030186	0.031097	0.031097	520,487
Feb 27, 2024	0.030606	0.031316	0.029722	0.030496	0.030496	924,394
Feb 26, 2024	0.029745	0.031506	0.029490	0.030606	0.030606	646,074
Feb 25, 2024	0.030108	0.030142	0.029380	0.029746	0.029746	496,949
Feb 24, 2024	0.030132	0.030470	0.029480	0.030105	0.030105	494,354
Feb 23, 2024	0.030372	0.030516	0.029683	0.030146	0.030146	292,804
Feb 22, 2024	0.029603	0.030827	0.029218	0.030373	0.030373	747,573
Feb 21, 2024	0.029735	0.030097	0.028623	0.029603	0.029603	537,132
Feb 20, 2024	0.029221	0.030202	0.028842	0.029736	0.029736	713,251
Feb 19, 2024	0.029068	0.029498	0.028643	0.029217	0.029217	445,923
Feb 18, 2024	0.028778	0.029175	0.027878	0.029069	0.029069	634,722
Feb 17, 2024	0.029534	0.029908	0.028185	0.028781	0.028781	412,032
Feb 16, 2024	0.029426	0.029953	0.028733	0.029536	0.029536	670,627
Feb 15, 2024	0.030295	0.030528	0.028781	0.029453	0.029453	781,396
Feb 14, 2024	0.027766	0.032391	0.027673	0.030294	0.030294	2,613,933
Feb 13, 2024	0.027653	0.028312	0.027551	0.027766	0.027766	469,472
Feb 12, 2024	0.027346	0.028000	0.026995	0.027655	0.027655	229,166
Feb 11, 2024	0.027847	0.028035	0.027023	0.027344	0.027344	177,952
Feb 10, 2024	0.027814	0.028302	0.027458	0.027847	0.027847	194,753
Feb 09, 2024	0.027138	0.028845	0.027108	0.027814	0.027814	902,018
Feb 08, 2024	0.026954	0.027254	0.025338	0.027139	0.027139	554,476
Feb 07, 2024	0.026466	0.027012	0.026200	0.026799	0.026799	421,196
Feb 06, 2024	0.026607	0.026872	0.026111	0.026466	0.026466	306,369
Feb 05, 2024	0.026750	0.027157	0.026378	0.026607	0.026607	418,455
Feb 04, 2024	0.027312	0.027468	0.026698	0.026750	0.026750	322,049
Feb 03, 2024	0.027568	0.027568	0.027028	0.027311	0.027311	353,875
Feb 02, 2024	0.027490	0.027679	0.027132	0.027565	0.027565	338,107
Feb 01, 2024	0.027279	0.027699	0.026865	0.027490	0.027490	411,044
Jan 31, 2024	0.028186	0.028186	0.027248	0.027280	0.027280	357,052
Jan 30, 2024	0.027961	0.028718	0.027639	0.028183	0.028183	479,462
Jan 29, 2024	0.027385	0.028447	0.027243	0.027961	0.027961	490,195
Jan 28, 2024	0.027799	0.027876	0.027148	0.027385	0.027385	297,702
Jan 27, 2024	0.027816	0.027851	0.026870	0.027798	0.027798	428,380
Jan 26, 2024	0.027759	0.028179	0.026959	0.027833	0.027833	488,450
Jan 25, 2024	0.027095	0.030668	0.026784	0.027767	0.027767	1,569,103
Jan 24, 2024	0.027161	0.027197	0.026235	0.027094	0.027094	421,152
Jan 23, 2024	0.027240	0.027743	0.026286	0.027148	0.027148	389,369
Jan 22, 2024	0.028475	0.030724	0.026838	0.027239	0.027239	829,015
Jan 21, 2024	0.028091	0.028704	0.027717	0.028472	0.028472	195,446
Jan 20, 2024	0.027903	0.029360	0.027670	0.028090	0.028090	580,447
Jan 19, 2024	0.027943	0.031511	0.027154	0.027903	0.027903	1,476,326
Jan 18, 2024	0.028438	0.029021	0.027134	0.027943	0.027943	361,179
Jan 17, 2024	0.028152	0.028766	0.027792	0.028442	0.028442	123,280
Jan 16, 2024	0.028182	0.028663	0.027634	0.028147	0.028147	127,301
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7310-0.0010(-0.14%)

CRUDE OIL82.98-0.38(-0.46%)

Bitcoin CAD90,729.79+194.63(+0.21%)

district0x USD (DNT-USD)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7310
-0.0010(-0.14%)

CRUDE OIL
82.98
-0.38(-0.46%)

Bitcoin CAD
90,729.79
+194.63(+0.21%)