DENA Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-24 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-23 | $0.01316791 | $0.01316791 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-22 | $0.01316791 | $0.01316791 | $0.01316791 | $0.01316791 | $8.54 |
| 2026-09-21 | $0.01272742 | $0.01316791 | $0.01272742 | $0.01316791 | $14.51 |
| 2026-09-20 | $0.01272742 | $0.01272742 | $0.01272742 | $0.01272742 | $3.34 |
| 2026-09-19 | $0.01249496 | $0.01249496 | $0.01249496 | $0.01249496 | $9.22 |
| 2026-09-18 | $0.01195428 | $0.01249496 | $0.01195428 | $0.01249496 | $19.69 |
| 2026-09-17 | $0.01195428 | $0.01195428 | $0.01195428 | $0.01195428 | $3.77 |
| 2026-09-16 | $0.01195428 | $0.01195428 | $0.01195428 | $0.01195428 | $3.77 |
| 2026-09-15 | $0.01239504 | $0.01239504 | $0.01195428 | $0.01195428 | $14.17 |
| 2026-09-14 | $0.01225257 | $0.01239504 | $0.01225257 | $0.01239504 | $4.79 |
| 2026-09-13 | $0.01247601 | $0.01247601 | $0.01225257 | $0.01225257 | $5.33 |
| 2026-09-12 | $0.01247601 | $0.01247601 | $0.01247601 | $0.01247601 | $2.52 |
| 2026-09-11 | $0.01219871 | $0.01247601 | $0.01219871 | $0.01247601 | $13.05 |
| 2026-09-10 | $0.01227142 | $0.01227142 | $0.01219871 | $0.01219871 | $3.18 |
| 2026-09-09 | $0.01227142 | $0.01227142 | $0.01227142 | $0.01227142 | $3.23 |
| 2026-09-08 | $0.01227142 | $0.01227142 | $0.01227142 | $0.01227142 | $3.23 |
| 2026-09-07 | $0.01227142 | $0.01227142 | $0.01227142 | $0.01227142 | $3.23 |
| 2026-09-06 | $0.01222145 | $0.01227142 | $0.01222145 | $0.01227142 | $3.23 |
| 2026-09-05 | $0.01222145 | $0.01222145 | $0.01222145 | $0.01222145 | $4.51 |
| 2026-09-04 | $0.01231881 | $0.01231881 | $0.01222145 | $0.01222145 | $4.51 |
| 2026-09-03 | $0.0121469 | $0.01231881 | $0.0121199 | $0.01231881 | $11.05 |
| 2026-09-02 | $0.0121469 | $0.0121469 | $0.0121469 | $0.0121469 | $6.08 |
| 2026-09-01 | $0.0121469 | $0.0121469 | $0.0121469 | $0.0121469 | $6.08 |
| 2026-08-31 | $0.0121469 | $0.0121469 | $0.0121469 | $0.0121469 | $6.08 |
| 2026-08-30 | $0.01223131 | $0.01228996 | $0.0121469 | $0.0121469 | $13.64 |
| 2026-08-29 | $0.01223131 | $0.01223131 | $0.01223131 | $0.01223131 | $6.69 |
| 2026-08-28 | $0.01231809 | $0.01231809 | $0.01223131 | $0.01223131 | $6.69 |
| 2026-08-27 | $0.01219309 | $0.01231809 | $0.01219309 | $0.01231809 | $5.98 |