DNAEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.377888 | -0.003116 | -0.82% | 0.381464 | 0.386035 | 0.377008 | 0.00 |
Apr 27 2024 | 0.381004 | -0.002173 | -0.57% | 0.382878 | 0.383292 | 0.375751 | 0.00 |
Apr 26 2024 | 0.383177 | -0.00291 | -0.75% | 0.386205 | 0.388367 | 0.380674 | 0.00 |
Apr 25 2024 | 0.386087 | 0.000083 | 0.02% | 0.385831 | 0.390577 | 0.377238 | 0.00 |
Apr 24 2024 | 0.386004 | -0.012264 | -3.08% | 0.399339 | 0.402369 | 0.381711 | 0.00 |
Apr 23 2024 | 0.398268 | -0.004779 | -1.19% | 0.40254 | 0.404672 | 0.396176 | 0.00 |
Apr 22 2024 | 0.403047 | 0.010823 | 2.76% | 0.42022 | 0.426924 | 0.151261 | 0.00 |
Apr 21 2024 | 0.392224 | 0.000434 | 0.11% | 0.390837 | 0.396776 | 0.387798 | 0.00 |
Apr 20 2024 | 0.39179 | 0.005488 | 1.42% | 0.384051 | 0.39471 | 0.380961 | 0.00 |
Apr 19 2024 | 0.386302 | 0.003055 | 0.80% | 0.382157 | 0.39465 | 0.362936 | 0.00 |
Apr 18 2024 | 0.383247 | 0.013765 | 3.73% | 0.369862 | 0.385739 | 0.365909 | 0.00 |
Apr 17 2024 | 0.369482 | -0.015747 | -4.09% | 0.385956 | 0.389862 | 0.360579 | 0.00 |
Apr 16 2024 | 0.385228 | 0.001932 | 0.50% | 0.383646 | 0.388481 | 0.373143 | 0.00 |
Apr 15 2024 | 0.383296 | -0.013026 | -3.29% | 0.42022 | 0.426924 | 0.378748 | 0.00 |
Apr 14 2024 | 0.396322 | 0.000449 | 0.11% | 0.390407 | 0.404505 | 0.378553 | 0.00 |
Apr 13 2024 | 0.395873 | -0.010415 | -2.56% | 0.406752 | 0.412945 | 0.376307 | 0.00 |
Apr 12 2024 | 0.406288 | -0.013045 | -3.11% | 0.419727 | 0.427148 | 0.397678 | 0.00 |
Apr 11 2024 | 0.419333 | -0.002229 | -0.53% | 0.420764 | 0.425609 | 0.41672 | 0.00 |
Apr 10 2024 | 0.421561 | 0.012081 | 2.95% | 0.409124 | 0.424724 | 0.401533 | 0.00 |
Apr 09 2024 | 0.409481 | -0.01356 | -3.21% | 0.423163 | 0.423676 | 0.404338 | 0.00 |
Apr 08 2024 | 0.423041 | 0.011458 | 2.78% | 0.42022 | 0.430467 | 0.408501 | 0.00 |
Apr 07 2024 | 0.411583 | 0.00261 | 0.64% | 0.408279 | 0.416388 | 0.408279 | 0.00 |
Apr 06 2024 | 0.408972 | 0.005957 | 1.48% | 0.401584 | 0.412522 | 0.399952 | 0.00 |
Apr 05 2024 | 0.403016 | -0.002646 | -0.65% | 0.406094 | 0.407185 | 0.39261 | 0.00 |
Apr 04 2024 | 0.405661 | 0.013359 | 3.41% | 0.390848 | 0.40941 | 0.386092 | 0.00 |
Apr 03 2024 | 0.392302 | 0.001513 | 0.39% | 0.39119 | 0.39758 | 0.385638 | 0.00 |
Apr 02 2024 | 0.390789 | -0.026611 | -6.38% | 0.416622 | 0.416622 | 0.385816 | 0.00 |
Apr 01 2024 | 0.4174 | -0.006754 | -1.59% | 0.42022 | 0.426924 | 0.40834 | 0.00 |
Mar 31 2024 | 0.424155 | 0.009326 | 2.25% | 0.414832 | 0.42459 | 0.414832 | 0.00 |
Mar 30 2024 | 0.414828 | -0.001231 | -0.30% | 0.416967 | 0.418355 | 0.414692 | 0.00 |
Mar 29 2024 | 0.41606 | -0.004521 | -1.07% | 0.421139 | 0.422122 | 0.411681 | 0.00 |
Mar 28 2024 | 0.420581 | 0.010329 | 2.52% | 0.412235 | 0.424813 | 0.409377 | 0.00 |
Mar 27 2024 | 0.410251 | -0.004447 | -1.07% | 0.414198 | 0.424157 | 0.406052 | 0.00 |
Mar 26 2024 | 0.414698 | 0.001777 | 0.43% | 0.412968 | 0.421994 | 0.411676 | 0.00 |
Mar 25 2024 | 0.412922 | 0.013331 | 3.34% | 0.42022 | 0.426924 | 0.39624 | 0.00 |
Mar 24 2024 | 0.399591 | 0.017331 | 4.53% | 0.381348 | 0.400695 | 0.37986 | 0.00 |
Mar 23 2024 | 0.38226 | 0.004666 | 1.24% | 0.378807 | 0.392108 | 0.374892 | 0.00 |
Mar 22 2024 | 0.377594 | -0.009497 | -2.45% | 0.388695 | 0.394644 | 0.371205 | 0.00 |
Mar 21 2024 | 0.387091 | -0.011678 | -2.93% | 0.39817 | 0.400929 | 0.383601 | 0.00 |
Mar 20 2024 | 0.398769 | 0.031584 | 8.60% | 0.366536 | 0.400505 | 0.359096 | 0.00 |
Mar 19 2024 | 0.367185 | -0.032768 | -8.19% | 0.400134 | 0.402435 | 0.363553 | 0.00 |
Mar 18 2024 | 0.399953 | -0.00332 | -0.82% | 0.42022 | 0.426924 | 0.151261 | 0.00 |
Mar 17 2024 | 0.403273 | 0.016968 | 4.39% | 0.384813 | 0.406618 | 0.380366 | 0.00 |
Mar 16 2024 | 0.386304 | -0.024784 | -6.03% | 0.410728 | 0.41312 | 0.383438 | 0.00 |
Mar 15 2024 | 0.411089 | -0.011733 | -2.77% | 0.42022 | 0.426924 | 0.387723 | 0.00 |
Mar 14 2024 | 0.422822 | -0.005676 | -1.32% | 0.428101 | 0.432727 | 0.405833 | 0.00 |
Mar 13 2024 | 0.428498 | 0.008476 | 2.02% | 0.420821 | 0.432644 | 0.419269 | 0.00 |
Mar 12 2024 | 0.420022 | -0.000428 | -0.10% | 0.42022 | 0.426924 | 0.408501 | 0.00 |
Mar 11 2024 | 0.42045 | 0.015248 | 3.76% | 0.366591 | 0.42614 | 0.361527 | 0.00 |
Mar 10 2024 | 0.405202 | 0.003467 | 0.86% | 0.401742 | 0.410521 | 0.40125 | 0.00 |
Mar 09 2024 | 0.401735 | 0.001275 | 0.32% | 0.401226 | 0.402933 | 0.399099 | 0.00 |
Mar 08 2024 | 0.40046 | 0.00756 | 1.92% | 0.392725 | 0.408653 | 0.389412 | 0.00 |
Mar 07 2024 | 0.392901 | 0.003309 | 0.85% | 0.389272 | 0.400207 | 0.387234 | 0.00 |
Mar 06 2024 | 0.389591 | 0.008283 | 2.17% | 0.377039 | 0.400518 | 0.37225 | 0.00 |
Mar 05 2024 | 0.381308 | -0.019204 | -4.79% | 0.40283 | 0.406527 | 0.319356 | 0.00 |
Mar 04 2024 | 0.400512 | 0.02751 | 7.38% | 0.366591 | 0.403508 | 0.361527 | 0.00 |
Mar 03 2024 | 0.373002 | 0.005559 | 1.51% | 0.366582 | 0.374243 | 0.363555 | 0.00 |
Mar 02 2024 | 0.367443 | -0.002741 | -0.74% | 0.369241 | 0.369704 | 0.364938 | 0.00 |
Mar 01 2024 | 0.370184 | 0.005918 | 1.62% | 0.362755 | 0.373339 | 0.360223 | 0.00 |
Feb 29 2024 | 0.364266 | -0.005326 | -1.44% | 0.366591 | 0.376771 | 0.359035 | 0.00 |
Feb 28 2024 | 0.369592 | 0.03237 | 9.60% | 0.337416 | 0.377415 | 0.336082 | 0.00 |
Feb 27 2024 | 0.337222 | 0.016126 | 5.02% | 0.321668 | 0.340478 | 0.32102 | 0.00 |
Feb 26 2024 | 0.321096 | 0.013995 | 4.56% | 0.256058 | 0.323424 | 0.151261 | 0.00 |
Feb 25 2024 | 0.307101 | 0.001375 | 0.45% | 0.305765 | 0.308016 | 0.304366 | 0.00 |
Feb 24 2024 | 0.305726 | 0.004019 | 1.33% | 0.301104 | 0.306669 | 0.300424 | 0.00 |
Feb 23 2024 | 0.301707 | -0.002364 | -0.78% | 0.304363 | 0.305586 | 0.299869 | 0.00 |
Feb 22 2024 | 0.30407 | -0.003717 | -1.21% | 0.307155 | 0.308668 | 0.302254 | 0.00 |
Feb 21 2024 | 0.307788 | -0.00287 | -0.92% | 0.310701 | 0.311143 | 0.301075 | 0.00 |
Feb 20 2024 | 0.310657 | 0.002291 | 0.74% | 0.308597 | 0.314567 | 0.302002 | 0.00 |
Feb 19 2024 | 0.308366 | -0.001899 | -0.61% | 0.256058 | 0.312592 | 0.254432 | 0.00 |
Feb 18 2024 | 0.310266 | 0.001932 | 0.63% | 0.307775 | 0.31192 | 0.305168 | 0.00 |
Feb 17 2024 | 0.308333 | -0.002732 | -0.88% | 0.310903 | 0.311074 | 0.301631 | 0.00 |
Feb 16 2024 | 0.311065 | 0.00125 | 0.40% | 0.309529 | 0.313727 | 0.308056 | 0.00 |
Feb 15 2024 | 0.309815 | -0.000483 | -0.16% | 0.310528 | 0.314857 | 0.305984 | 0.00 |
Feb 14 2024 | 0.310298 | 0.012366 | 4.15% | 0.297854 | 0.311444 | 0.295527 | 0.00 |
Feb 13 2024 | 0.297931 | 0.000604 | 0.20% | 0.296831 | 0.299602 | 0.289439 | 0.00 |
Feb 12 2024 | 0.297328 | 0.012001 | 4.21% | 0.256058 | 0.299025 | 0.254432 | 0.00 |
Feb 11 2024 | 0.285327 | 0.002429 | 0.86% | 0.282401 | 0.287695 | 0.282272 | 0.00 |
Feb 10 2024 | 0.282898 | 0.005954 | 2.15% | 0.277465 | 0.285507 | 0.274782 | 0.00 |
Feb 09 2024 | 0.276944 | 0.006919 | 2.56% | 0.270522 | 0.286173 | 0.269613 | 0.00 |
Feb 08 2024 | 0.270025 | 0.006323 | 2.40% | 0.264031 | 0.271353 | 0.26392 | 0.00 |
Feb 07 2024 | 0.263703 | 0.006489 | 2.52% | 0.257353 | 0.264274 | 0.255271 | 0.00 |
Feb 06 2024 | 0.257213 | 0.002148 | 0.84% | 0.255179 | 0.259066 | 0.254298 | 0.00 |
Feb 05 2024 | 0.255065 | 0.001587 | 0.63% | 0.256058 | 0.25976 | 0.252938 | 0.00 |
Feb 04 2024 | 0.253478 | -0.002386 | -0.93% | 0.256058 | 0.256684 | 0.252293 | 0.00 |
Feb 03 2024 | 0.255864 | -0.000809 | -0.32% | 0.256926 | 0.257912 | 0.255512 | 0.00 |
Feb 02 2024 | 0.256673 | 0.002351 | 0.92% | 0.254526 | 0.257914 | 0.252804 | 0.00 |
Feb 01 2024 | 0.254322 | 0.001259 | 0.50% | 0.25302 | 0.255352 | 0.248864 | 0.00 |
Jan 31 2024 | 0.253063 | -0.000063 | -0.02% | 0.254845 | 0.258934 | 0.25118 | 0.00 |
Jan 30 2024 | 0.253126 | -0.003358 | -1.31% | 0.256505 | 0.259571 | 0.253126 | 0.00 |