DNODE Historical USD Price
Daily close · May 19, 2024 → Jun 3, 2025Daily price history
May 2, 2025 → Jun 3, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-03 | $1.36 | $1.38 | $1.35 | $1.35 | $19.10 |
| 2025-06-02 | $1.32 | $1.36 | $1.29 | $1.36 | $19.22 |
| 2025-06-01 | $1.32 | $1.33 | $1.29 | $1.32 | $18.67 |
| 2025-05-31 | $1.32 | $1.33 | $1.30 | $1.32 | $18.62 |
| 2025-05-30 | $1.37 | $1.38 | $1.31 | $1.32 | $18.62 |
| 2025-05-29 | $1.40 | $1.44 | $1.37 | $1.37 | $19.39 |
| 2025-05-28 | $1.39 | $1.40 | $1.36 | $1.40 | $19.73 |
| 2025-05-27 | $1.33 | $1.41 | $1.31 | $1.39 | $19.61 |
| 2025-05-26 | $1.32 | $1.34 | $1.32 | $1.33 | $18.87 |
| 2025-05-22 | $1.34 | $1.41 | $1.34 | $1.39 | $18.65 |
| 2025-05-21 | $1.32 | $1.37 | $1.29 | $1.34 | $17.89 |
| 2025-05-20 | $1.32 | $1.35 | $1.28 | $1.32 | $17.69 |
| 2025-05-19 | $1.31 | $1.33 | $1.23 | $1.32 | $17.73 |
| 2025-05-18 | $1.30 | $1.35 | $1.24 | $1.31 | $17.50 |
| 2025-05-17 | $1.33 | $1.33 | $1.28 | $1.29 | $17.35 |
| 2025-05-16 | $1.33 | $1.38 | $1.33 | $1.33 | $17.79 |
| 2025-05-15 | $1.37 | $1.38 | $1.30 | $1.33 | $17.83 |
| 2025-05-14 | $1.40 | $1.42 | $1.34 | $1.37 | $18.29 |
| 2025-05-13 | $1.31 | $1.43 | $1.27 | $1.40 | $18.79 |
| 2025-05-12 | $1.32 | $1.36 | $1.26 | $1.30 | $17.47 |
| 2025-05-11 | $1.35 | $1.36 | $1.28 | $1.31 | $17.59 |
| 2025-05-10 | $1.23 | $1.36 | $1.22 | $1.35 | $18.13 |
| 2025-05-09 | $1.15 | $1.29 | $1.14 | $1.23 | $16.42 |
| 2025-05-08 | $0.95011966 | $1.16 | $0.94948454 | $1.15 | $15.44 |
| 2025-05-07 | $0.95320456 | $0.96871131 | $0.93912608 | $0.95001171 | $1.32 |
| 2025-05-06 | $0.95485035 | $0.95485035 | $0.92182631 | $0.95277527 | $1.32 |
| 2025-05-05 | $0.94882633 | $0.95974239 | $0.93646758 | $0.9545442 | $1.33 |
| 2025-05-04 | $0.96190156 | $0.96879681 | $0.94756923 | $0.94872824 | $1.32 |
| 2025-05-03 | $0.96623784 | $0.96840033 | $0.9519955 | $0.96185503 | $1.34 |
| 2025-05-02 | $0.96423258 | $0.9788043 | $0.95226443 | $0.96617301 | $1.34 |