DBX Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.0000394 | $0.00004002 | $0.00003656 | $0.00003945 | $3,915.29 |
| 2024-01-17 | $0.00003934 | $0.00003958 | $0.00003899 | $0.00003944 | $851.58 |
| 2024-01-16 | $0.00003782 | $0.00003995 | $0.0000378 | $0.00003937 | $518.32 |
| 2024-01-15 | $0.00003794 | $0.00003796 | $0.00003762 | $0.00003785 | $357.83 |
| 2024-01-14 | $0.00003719 | $0.00003831 | $0.00003717 | $0.00003797 | $347.96 |
| 2024-01-13 | $0.00003717 | $0.00004037 | $0.00003704 | $0.00003722 | $1,584.86 |
| 2024-01-12 | $0.00003758 | $0.00003791 | $0.00003701 | $0.0000372 | $4,421.30 |
| 2024-01-11 | $0.00003777 | $0.00003793 | $0.00003663 | $0.00003761 | $2,925.48 |
| 2024-01-10 | $0.00003731 | $0.00004173 | $0.00003731 | $0.0000378 | $3,816.65 |
| 2024-01-09 | $0.00003769 | $0.00004117 | $0.00003695 | $0.00003734 | $9,388.97 |
| 2024-01-08 | $0.00003807 | $0.00003883 | $0.00003553 | $0.00003772 | $11,821.30 |
| 2024-01-07 | $0.00003811 | $0.00003911 | $0.00003783 | $0.0000381 | $10,893.75 |
| 2024-01-06 | $0.00003828 | $0.00003874 | $0.00003682 | $0.00003814 | $9,243.44 |
| 2024-01-05 | $0.0000387 | $0.00003911 | $0.00003691 | $0.00003831 | $6,288.51 |
| 2024-01-04 | $0.00004136 | $0.00004137 | $0.00003783 | $0.00003873 | $2,529.77 |
| 2024-01-03 | $0.000039 | $0.00004208 | $0.00003569 | $0.0000414 | $15,228.10 |
| 2024-01-02 | $0.00003925 | $0.00003953 | $0.00003745 | $0.00003903 | $7,552.78 |
| 2024-01-01 | $0.0000391 | $0.00003995 | $0.00003746 | $0.00003928 | $2,750.32 |
| 2023-12-31 | $0.00004088 | $0.00004219 | $0.00003894 | $0.0000391 | $10,880.61 |
| 2023-12-30 | $0.00004159 | $0.00004171 | $0.00004051 | $0.00004091 | $9,508.29 |
| 2023-12-29 | $0.00004102 | $0.00004181 | $0.00004068 | $0.00004162 | $7,361.90 |
| 2023-12-28 | $0.00004135 | $0.00004159 | $0.00004027 | $0.00004106 | $6,984.23 |
| 2023-12-27 | $0.0000392 | $0.00004153 | $0.0000392 | $0.00004139 | $11,309.41 |
| 2023-12-26 | $0.00003961 | $0.00004024 | $0.00003367 | $0.00003923 | $10,678.87 |
| 2023-12-25 | $0.00003931 | $0.00004064 | $0.00003767 | $0.00003964 | $8,582.67 |
| 2023-12-24 | $0.00003895 | $0.00004585 | $0.00003812 | $0.00003934 | $26,216.19 |
| 2023-12-23 | $0.00004015 | $0.00004215 | $0.00003418 | $0.00003898 | $23,469.64 |
| 2023-12-22 | $0.00004086 | $0.00004244 | $0.00003321 | $0.00004019 | $9,212.36 |
| 2023-12-21 | $0.00004213 | $0.00004288 | $0.00003386 | $0.00004089 | $19,751.30 |
| 2023-12-20 | $0.00003697 | $0.00004443 | $0.00003641 | $0.00004216 | $24,227.95 |