DENA Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.01078427 | $0.01078427 | $0.01060322 | $0.01060322 | $7.03 |
| 2026-11-09 | $0.01107709 | $0.01107709 | $0.01078427 | $0.01078427 | $3.62 |
| 2026-11-08 | $0.01137618 | $0.01137618 | $0.01107709 | $0.01107709 | $13.48 |
| 2026-11-07 | $0.01137618 | $0.01137618 | $0.01137618 | $0.01137618 | $3.65 |
| 2026-11-06 | $0.01137618 | $0.01137618 | $0.01137618 | $0.01137618 | $3.65 |
| 2026-11-05 | $0.01184881 | $0.01184881 | $0.01137618 | $0.01137618 | $19.28 |
| 2026-11-04 | $0.01144939 | $0.01184881 | $0.01135846 | $0.01184881 | $22.59 |
| 2026-11-03 | $0.01144756 | $0.01144939 | $0.01139671 | $0.01144939 | $3.40 |
| 2026-11-02 | $0.01148209 | $0.01148209 | $0.01144756 | $0.01144756 | $3.16 |
| 2026-11-01 | $0.01148209 | $0.01148209 | $0.01148209 | $0.01148209 | $9.03 |
| 2026-10-31 | $0.01148209 | $0.01148209 | $0.01148209 | $0.01148209 | $9.03 |
| 2026-10-30 | $0.01167338 | $0.01167338 | $0.01148209 | $0.01148209 | $9.03 |
| 2026-10-29 | $0.01167338 | $0.01167338 | $0.01167338 | $0.01167338 | $2.17 |
| 2026-10-28 | $0.01167338 | $0.01167338 | $0.01167338 | $0.01167338 | $2.17 |
| 2026-10-27 | $0.0116217 | $0.01167338 | $0.0116217 | $0.01167338 | $2.17 |
| 2026-10-26 | $0.01168905 | $0.01168905 | $0.0116217 | $0.0116217 | $3.19 |
| 2026-10-25 | $0.01168905 | $0.01168905 | $0.01168905 | $0.01168905 | $3.34 |
| 2026-10-24 | $0.01194579 | $0.01194579 | $0.01165586 | $0.01168905 | $12.77 |
| 2026-10-23 | $0.01209031 | $0.01209031 | $0.01194579 | $0.01194579 | $2.71 |
| 2026-10-22 | $0.01228085 | $0.01228085 | $0.01209031 | $0.01209031 | $8.99 |
| 2026-10-21 | $0.01209282 | $0.01228085 | $0.01209282 | $0.01228085 | $6.31 |
| 2026-10-20 | $0.01196218 | $0.01209282 | $0.01196218 | $0.01209282 | $4.06 |
| 2026-10-19 | $0.01184841 | $0.01196218 | $0.01184841 | $0.01196218 | $3.19 |
| 2026-10-18 | $0.0119716 | $0.0119716 | $0.01180054 | $0.01184841 | $7.61 |
| 2026-10-17 | $0.01212441 | $0.01212441 | $0.0119716 | $0.0119716 | $5.11 |
| 2026-10-16 | $0.01212441 | $0.01212441 | $0.01212441 | $0.01212441 | $6.78 |
| 2026-10-15 | $0.01221599 | $0.01221599 | $0.01195006 | $0.01212441 | $13.98 |
| 2026-10-14 | $0.01234769 | $0.01234769 | $0.01221599 | $0.01221599 | $7.63 |
| 2026-10-13 | $0.01229245 | $0.01234769 | $0.01229245 | $0.01234769 | $9.95 |
| 2026-10-12 | $0.01238363 | $0.01253256 | $0.01229245 | $0.01229245 | $14.55 |