DBET Historical USD Price
Daily close · Nov 13, 2017 → Nov 11, 2018Daily price history
Oct 13, 2018 → Nov 11, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-11 | $0.03926518 | $0.04215036 | $0.03680216 | $0.03948004 | $1,173.03 |
| 2018-11-10 | $0.03587585 | $0.03946258 | $0.03581797 | $0.03923493 | $12,695.11 |
| 2018-11-09 | $0.0387356 | $0.04619726 | $0.03585483 | $0.03588199 | $32,372.10 |
| 2018-11-08 | $0.04974401 | $0.05244662 | $0.03663156 | $0.03872688 | $73,082.48 |
| 2018-11-07 | $0.05067154 | $0.05316252 | $0.04967186 | $0.0497538 | $1,337.22 |
| 2018-11-06 | $0.04839655 | $0.05067129 | $0.04832702 | $0.05067129 | $10.29 |
| 2018-11-05 | $0.04938448 | $0.05028021 | $0.04803501 | $0.04832299 | $1,614.16 |
| 2018-11-04 | $0.04716541 | $0.05093023 | $0.04649347 | $0.04937075 | $9,663.62 |
| 2018-11-03 | $0.04847684 | $0.04872259 | $0.0470295 | $0.04715584 | $2,312.94 |
| 2018-11-02 | $0.04687091 | $0.05073651 | $0.04462906 | $0.04843685 | $1,052.95 |
| 2018-11-01 | $0.04624138 | $0.04833672 | $0.04600495 | $0.04688704 | $2,549.17 |
| 2018-10-31 | $0.04705791 | $0.04735376 | $0.04581972 | $0.04625527 | $107,425.38 |
| 2018-10-30 | $0.04673433 | $0.04750912 | $0.0448068 | $0.0470578 | $41,895.62 |
| 2018-10-29 | $0.0487556 | $0.04894516 | $0.04493825 | $0.0467559 | $1,623.39 |
| 2018-10-28 | $0.0477 | $0.04886191 | $0.04603053 | $0.04874849 | $561.95 |
| 2018-10-27 | $0.0484213 | $0.04879929 | $0.0477 | $0.0477 | $1,763.88 |
| 2018-10-26 | $0.04727763 | $0.04905545 | $0.04447808 | $0.04841431 | $9,037.39 |
| 2018-10-25 | $0.04752966 | $0.05124756 | $0.04483747 | $0.04725981 | $977.27 |
| 2018-10-24 | $0.04592606 | $0.04761243 | $0.04421972 | $0.04753671 | $17,038.44 |
| 2018-10-23 | $0.04494796 | $0.06013113 | $0.04467028 | $0.04597534 | $339,735.81 |
| 2018-10-22 | $0.04830535 | $0.04905196 | $0.04355866 | $0.04496107 | $67,270.28 |
| 2018-10-21 | $0.05103342 | $0.05151448 | $0.04447891 | $0.04832044 | $2,592.56 |
| 2018-10-20 | $0.0533434 | $0.05345622 | $0.0426055 | $0.05105507 | $114,180.63 |
| 2018-10-19 | $0.05007896 | $0.05341819 | $0.04258846 | $0.05333955 | $484,624.48 |
| 2018-10-18 | $0.05138126 | $0.05995443 | $0.04982832 | $0.0500991 | $326,243.67 |
| 2018-10-17 | $0.06046159 | $0.06105773 | $0.05100246 | $0.05136509 | $456,237.56 |
| 2018-10-16 | $0.05558266 | $0.06100367 | $0.0504363 | $0.06050752 | $421,405.18 |
| 2018-10-15 | $0.05193428 | $0.05947343 | $0.05148717 | $0.05564618 | $424,808.45 |
| 2018-10-14 | $0.05446341 | $0.05461487 | $0.05181329 | $0.05190206 | $432,336.26 |
| 2018-10-13 | $0.05167329 | $0.05551866 | $0.05058534 | $0.05447931 | $473,335.28 |