DARK Historical USD Price
Daily close · Dec 20, 2022 → May 28, 2024Daily price history
Apr 29, 2024 → May 28, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-28 | $0.03134383 | $0.03134383 | $0.03095985 | $0.03099651 | $1,630.80 |
| 2024-05-27 | $0.03068066 | $0.03161153 | $0.03068066 | $0.03134383 | $4,037.43 |
| 2024-05-26 | $0.03185232 | $0.03185232 | $0.03068066 | $0.03068066 | $3,082.07 |
| 2024-05-25 | $0.03206356 | $0.03213891 | $0.03181163 | $0.03185232 | $1,155.13 |
| 2024-05-24 | $0.03363465 | $0.0336384 | $0.03206356 | $0.03206356 | $6,727.37 |
| 2024-05-23 | $0.03209658 | $0.03419425 | $0.01850139 | $0.03363465 | $15,397.31 |
| 2024-05-22 | $0.03294231 | $0.03303206 | $0.03138922 | $0.03209658 | $7,833.32 |
| 2024-05-21 | $0.03433367 | $0.03433367 | $0.03294131 | $0.03294231 | $2,853.08 |
| 2024-05-20 | $0.03342528 | $0.0345947 | $0.03329719 | $0.03433367 | $8,615.58 |
| 2024-05-19 | $0.04079216 | $0.05398111 | $0.03271187 | $0.03342528 | $114,235.08 |
| 2024-05-18 | $0.02776932 | $0.04865729 | $0.02776932 | $0.04079216 | $236,590.62 |
| 2024-05-17 | $0.02436471 | $0.02776932 | $0.02436471 | $0.02776932 | $20,968.52 |
| 2024-05-16 | $0.02474313 | $0.02476893 | $0.02436471 | $0.02436471 | $368.93 |
| 2024-05-15 | $0.02463288 | $0.02502151 | $0.02462703 | $0.02474313 | $931.93 |
| 2024-05-14 | $0.02475587 | $0.02475688 | $0.02462995 | $0.02463288 | $6.79 |
| 2024-05-13 | $0.02494888 | $0.02495566 | $0.02475587 | $0.02475587 | $1,400.80 |
| 2024-05-12 | $0.02552336 | $0.02552336 | $0.02494888 | $0.02494888 | $292.61 |
| 2024-05-11 | $0.02579689 | $0.02638289 | $0.02552336 | $0.02552336 | $3,044.40 |
| 2024-05-10 | $0.02595683 | $0.02595683 | $0.02556371 | $0.02579689 | $948.00 |
| 2024-05-09 | $0.02423721 | $0.02614788 | $0.02423721 | $0.02595683 | $1,164.11 |
| 2024-05-08 | $0.02428223 | $0.02440614 | $0.02423721 | $0.02423721 | $80.41 |
| 2024-05-07 | $0.0237937 | $0.02428499 | $0.0237937 | $0.02428223 | $1,179.78 |
| 2024-05-06 | $0.02382692 | $0.02382692 | $0.02367985 | $0.0237937 | $67.62 |
| 2024-05-05 | $0.0245308 | $0.02460304 | $0.02346843 | $0.02382692 | $4,138.83 |
| 2024-05-04 | $0.02446454 | $0.02523744 | $0.02446454 | $0.0245308 | $818.94 |
| 2024-05-03 | $0.02487328 | $0.02487328 | $0.0243601 | $0.02446454 | $191.84 |
| 2024-05-02 | $0.02465803 | $0.02489032 | $0.02460117 | $0.02487328 | $223.82 |
| 2024-05-01 | $0.02473147 | $0.02479193 | $0.02447233 | $0.02465803 | $295.38 |
| 2024-04-30 | $0.02445843 | $0.02473147 | $0.02437175 | $0.02473147 | $274.98 |
| 2024-04-29 | $0.02467057 | $0.02481491 | $0.02421815 | $0.02445843 | $664.51 |