DETF Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.03569 | $0.03574 | $0.02540951 | $0.02643 | $102,368.67 |
| 2024-12-11 | $0.03214935 | $0.04 | $0.03045194 | $0.03575 | $51,192.41 |
| 2024-12-10 | $0.03327844 | $0.03527516 | $0.03143085 | $0.03214935 | $2,206.16 |
| 2024-12-09 | $0.03684002 | $0.03787052 | $0.03304344 | $0.03308289 | $24,637.09 |
| 2024-12-08 | $0.039 | $0.04199 | $0.03404 | $0.03684002 | $54,278.43 |
| 2024-12-07 | $0.03778196 | $0.04243 | $0.036 | $0.039 | $33,705.52 |
| 2024-12-06 | $0.03613318 | $0.0405 | $0.03598011 | $0.03781477 | $126,632.21 |
| 2024-12-05 | $0.03784927 | $0.03784927 | $0.03504075 | $0.03613318 | $100,427.35 |
| 2024-12-04 | $0.03655057 | $0.03795772 | $0.0349638 | $0.03784927 | $114,071.57 |
| 2024-12-03 | $0.0326 | $0.04074 | $0.03257 | $0.0365599 | $100,170.30 |
| 2024-12-02 | $0.03095282 | $0.03697 | $0.02891 | $0.03207 | $105,091.42 |
| 2024-12-01 | $0.02911 | $0.0333 | $0.02846 | $0.03098171 | $96,710.63 |
| 2024-11-30 | $0.02630034 | $0.0433 | $0.02584794 | $0.02913 | $100,980.64 |
| 2024-11-29 | $0.02648 | $0.02738671 | $0.02302 | $0.02661234 | $35,719.44 |
| 2024-11-28 | $0.02848679 | $0.02855147 | $0.02648 | $0.02659236 | $9,812.88 |
| 2024-11-27 | $0.0290956 | $0.02921926 | $0.02778928 | $0.02848783 | $71,671.40 |
| 2024-11-26 | $0.02918 | $0.03001622 | $0.02782 | $0.0290956 | $109,044.70 |
| 2024-11-25 | $0.02831 | $0.02946925 | $0.02724 | $0.02928773 | $60,018.18 |
| 2024-11-24 | $0.02839 | $0.02966737 | $0.02617 | $0.02831 | $5,199.23 |
| 2024-11-23 | $0.03041 | $0.03249 | $0.02668 | $0.02854698 | $62,974.36 |
| 2024-11-22 | $0.02816 | $0.03249 | $0.02651 | $0.03043 | $91,611.53 |
| 2024-11-21 | $0.02956116 | $0.02984999 | $0.02692 | $0.02818 | $80,781.34 |
| 2024-11-20 | $0.0346093 | $0.0347193 | $0.02826 | $0.02944 | $86,505.94 |
| 2024-11-19 | $0.02649126 | $0.03763266 | $0.02613522 | $0.0346093 | $140,214.65 |
| 2024-11-18 | $0.01556 | $0.02805715 | $0.01539 | $0.02649126 | $203,272.10 |
| 2024-11-17 | $0.01612969 | $0.01655276 | $0.0155 | $0.01556 | $82,574.83 |
| 2024-11-16 | $0.01787086 | $0.0189 | $0.01553937 | $0.01611986 | $79,299.57 |
| 2024-11-15 | $0.01667 | $0.01839232 | $0.01521641 | $0.01789054 | $553,558.95 |
| 2024-11-14 | $0.0195 | $0.0195 | $0.01492273 | $0.01666 | $209,721.13 |
| 2024-11-13 | $0.01600016 | $0.02073 | $0.01383421 | $0.01825219 | $11,229.92 |