Crypto Rate Dashboard
Decentralized ETF Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-12-12 |
$0.03569 |
$0.03574 |
$0.02540951 |
$0.02643 |
$102,368.67 |
| 2024-12-11 |
$0.03214935 |
$0.04 |
$0.03045194 |
$0.03575 |
$51,192.41 |
| 2024-12-10 |
$0.03327844 |
$0.03527516 |
$0.03143085 |
$0.03214935 |
$2,206.16 |
| 2024-12-09 |
$0.03684002 |
$0.03787052 |
$0.03304344 |
$0.03308289 |
$24,637.09 |
| 2024-12-08 |
$0.039 |
$0.04199 |
$0.03404 |
$0.03684002 |
$54,278.43 |
| 2024-12-07 |
$0.03778196 |
$0.04243 |
$0.036 |
$0.039 |
$33,705.52 |
| 2024-12-06 |
$0.03613318 |
$0.0405 |
$0.03598011 |
$0.03781477 |
$126,632.21 |
| 2024-12-05 |
$0.03784927 |
$0.03784927 |
$0.03504075 |
$0.03613318 |
$100,427.35 |
| 2024-12-04 |
$0.03655057 |
$0.03795772 |
$0.0349638 |
$0.03784927 |
$114,071.57 |
| 2024-12-03 |
$0.0326 |
$0.04074 |
$0.03257 |
$0.0365599 |
$100,170.30 |
| 2024-12-02 |
$0.03095282 |
$0.03697 |
$0.02891 |
$0.03207 |
$105,091.42 |
| 2024-12-01 |
$0.02911 |
$0.0333 |
$0.02846 |
$0.03098171 |
$96,710.63 |
| 2024-11-30 |
$0.02630034 |
$0.0433 |
$0.02584794 |
$0.02913 |
$100,980.64 |
| 2024-11-29 |
$0.02648 |
$0.02738671 |
$0.02302 |
$0.02661234 |
$35,719.44 |
| 2024-11-28 |
$0.02848679 |
$0.02855147 |
$0.02648 |
$0.02659236 |
$9,812.88 |
| 2024-11-27 |
$0.0290956 |
$0.02921926 |
$0.02778928 |
$0.02848783 |
$71,671.40 |
| 2024-11-26 |
$0.02918 |
$0.03001622 |
$0.02782 |
$0.0290956 |
$109,044.70 |
| 2024-11-25 |
$0.02831 |
$0.02946925 |
$0.02724 |
$0.02928773 |
$60,018.18 |
| 2024-11-24 |
$0.02839 |
$0.02966737 |
$0.02617 |
$0.02831 |
$5,199.23 |
| 2024-11-23 |
$0.03041 |
$0.03249 |
$0.02668 |
$0.02854698 |
$62,974.36 |
| 2024-11-22 |
$0.02816 |
$0.03249 |
$0.02651 |
$0.03043 |
$91,611.53 |
| 2024-11-21 |
$0.02956116 |
$0.02984999 |
$0.02692 |
$0.02818 |
$80,781.34 |
| 2024-11-20 |
$0.0346093 |
$0.0347193 |
$0.02826 |
$0.02944 |
$86,505.94 |
| 2024-11-19 |
$0.02649126 |
$0.03763266 |
$0.02613522 |
$0.0346093 |
$140,214.65 |
| 2024-11-18 |
$0.01556 |
$0.02805715 |
$0.01539 |
$0.02649126 |
$203,272.10 |
| 2024-11-17 |
$0.01612969 |
$0.01655276 |
$0.0155 |
$0.01556 |
$82,574.83 |
| 2024-11-16 |
$0.01787086 |
$0.0189 |
$0.01553937 |
$0.01611986 |
$79,299.57 |
| 2024-11-15 |
$0.01667 |
$0.01839232 |
$0.01521641 |
$0.01789054 |
$553,558.95 |
| 2024-11-14 |
$0.0195 |
$0.0195 |
$0.01492273 |
$0.01666 |
$209,721.13 |
| 2024-11-13 |
$0.01600016 |
$0.02073 |
$0.01383421 |
$0.01825219 |
$11,229.92 |
Share this link via
Or copy link
