DIONE Historical USD Price
Daily close · Sep 25, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00004531 | $0.00004619 | $0.00004469 | $0.00004492 | $201.93 |
| 2026-09-24 | $0.00004556 | $0.00004579 | $0.00004446 | $0.00004531 | $65.83 |
| 2026-09-23 | $0.00004643 | $0.00004728 | $0.00004494 | $0.00004556 | $54.57 |
| 2026-09-22 | $0.00004806 | $0.00004828 | $0.00004612 | $0.00004645 | $665.74 |
| 2026-09-21 | $0.00004555 | $0.00004854 | $0.00004555 | $0.0000481 | $69.44 |
| 2026-09-20 | $0.00004517 | $0.00004574 | $0.00004418 | $0.00004548 | $115.55 |
| 2026-09-19 | $0.00004382 | $0.00004559 | $0.00004374 | $0.00004523 | $423.72 |
| 2026-09-18 | $0.00004077 | $0.00004433 | $0.00004064 | $0.00004382 | $46.49 |
| 2026-09-17 | $0.00004052 | $0.00004159 | $0.00004048 | $0.0000408 | $9.59 |
| 2026-09-16 | $0.00003995 | $0.00004066 | $0.00003979 | $0.00004055 | $46.36 |
| 2026-09-15 | $0.00004269 | $0.00004275 | $0.00003948 | $0.00003999 | $45.62 |
| 2026-09-14 | $0.00004605 | $0.00004705 | $0.00004269 | $0.00004269 | $1,773.23 |
| 2026-09-13 | $0.00004721 | $0.00004724 | $0.00004596 | $0.00004603 | $12.78 |
| 2026-09-12 | $0.00004675 | $0.00004729 | $0.00004667 | $0.00004722 | $26.26 |
| 2026-09-11 | $0.0000456 | $0.00004901 | $0.00004538 | $0.00004676 | $42.93 |
| 2026-09-10 | $0.00004614 | $0.00004641 | $0.00004509 | $0.00004557 | $152.44 |
| 2026-09-09 | $0.00004694 | $0.00004762 | $0.00004576 | $0.00004613 | $154.30 |
| 2026-09-08 | $0.000047 | $0.00004734 | $0.00004616 | $0.00004691 | $11.81 |
| 2026-09-07 | $0.00004743 | $0.00004777 | $0.0000466 | $0.00004703 | $4.72 |
| 2026-09-06 | $0.00004678 | $0.00004759 | $0.00004671 | $0.00004745 | $4.77 |
| 2026-09-05 | $0.00004632 | $0.00004698 | $0.00004614 | $0.0000468 | $22.18 |
| 2026-09-04 | $0.00004729 | $0.00004787 | $0.00004565 | $0.0000463 | $32.31 |
| 2026-09-03 | $0.00004514 | $0.00004756 | $0.00004485 | $0.0000473 | $2.86 |
| 2026-09-02 | $0.0000456 | $0.00004573 | $0.00004447 | $0.00004508 | $57.54 |
| 2026-09-01 | $0.00004731 | $0.00004755 | $0.00004518 | $0.0000456 | $172.09 |
| 2026-08-31 | $0.00004641 | $0.00004769 | $0.00004609 | $0.00004731 | $1,450.08 |
| 2026-08-30 | $0.00004617 | $0.00004849 | $0.00004604 | $0.00004634 | $1,454.13 |
| 2026-08-29 | $0.00004591 | $0.00004621 | $0.00004569 | $0.00004619 | $92.62 |
| 2026-08-28 | $0.00004704 | $0.00004739 | $0.00004532 | $0.0000459 | $92.05 |
| 2026-08-27 | $0.00004752 | $0.00004771 | $0.00004662 | $0.00004704 | $116.33 |