CurrencyBeacon logo}}

Crypto Rate Dashboard

dHedge DAO Price Chart

DHT/USD
$0.085155
0.00%

DHT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-10-04 $0.8963625 $0.94984674 $0.87774168 $0.9012548 $482,665.09
2021-10-03 $0.91896933 $0.93598308 $0.88890193 $0.8967125 $460,352.55
2021-10-02 $0.9100141 $0.9376633 $0.9100141 $0.91797871 $395,419.88
2021-10-01 $0.85608125 $0.91848207 $0.85368521 $0.90965601 $599,669.13
2021-09-30 $0.83986234 $0.87634167 $0.83060315 $0.856 $1.11M
2021-09-29 $0.823335 $0.86626316 $0.82125807 $0.83963635 $1.27M
2021-09-28 $0.83133738 $0.84964209 $0.81979547 $0.81979547 $917,645.28
2021-09-27 $0.83776103 $0.8752064 $0.83088056 $0.83135991 $1.04M
2021-09-26 $0.85988362 $0.88934119 $0.80036858 $0.83724591 $1.62M
2021-09-25 $0.91608518 $0.92063314 $0.84260023 $0.85854505 $789,445.43
2021-09-24 $0.9882954 $0.98965715 $0.89307551 $0.91612933 $1.36M
2021-09-23 $1.00 $1.02 $0.97195652 $0.98827431 $811,337.01
2021-09-22 $0.94553507 $1.13 $0.91691151 $1.00 $4.34M
2021-09-21 $1.03 $1.03 $0.94204069 $0.94431338 $861,124.91
2021-09-20 $1.11 $1.11 $1.01 $1.03 $2.04M
2021-09-19 $1.15 $1.15 $1.11 $1.11 $696,675.27
2021-09-18 $1.10 $1.26 $1.08 $1.15 $5.90M
2021-09-17 $1.12 $1.19 $1.10 $1.10 $1.16M
2021-09-16 $1.05 $1.28 $1.04 $1.11 $4.18M
2021-09-15 $1.05 $1.05 $1.03 $1.05 $358,119.08
2021-09-14 $1.03 $1.06 $1.03 $1.04 $619,960.55
2021-09-13 $1.09 $1.09 $1.02 $1.03 $618,856.87
2021-09-12 $1.08 $1.12 $1.07 $1.09 $580,148.76
2021-09-11 $1.07 $1.14 $1.06 $1.08 $988,481.86
2021-09-10 $1.08 $1.31 $1.03 $1.07 $3.39M
2021-09-09 $1.08 $1.09 $1.07 $1.08 $470,130.44
2021-09-08 $1.06 $1.10 $1.01 $1.08 $1.00M
2021-09-07 $1.23 $1.25 $1.04 $1.06 $1.55M
2021-09-06 $1.19 $1.24 $1.19 $1.23 $825,982.11
2021-09-05 $1.18 $1.21 $1.17 $1.19 $794,741.07