DEK Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.0016267 | $0.001631 | $0.0015239 | $0.0015618 | $10,253.81 |
| 2022-11-27 | $0.0014788 | $0.0016323 | $0.0014743 | $0.0016267 | $8,502.70 |
| 2022-11-26 | $0.0014866 | $0.001494 | $0.0014705 | $0.001478 | $9,170.09 |
| 2022-11-25 | $0.0015325 | $0.0015417 | $0.0014843 | $0.00149 | $13,834.74 |
| 2022-11-24 | $0.0015056 | $0.0015528 | $0.0013841 | $0.0015389 | $12,040.05 |
| 2022-11-23 | $0.001384 | $0.0015106 | $0.0013829 | $0.0015039 | $9,450.02 |
| 2022-11-22 | $0.0013783 | $0.0013858 | $0.0013745 | $0.0013774 | $13,524.74 |
| 2022-11-21 | $0.0013877 | $0.0013993 | $0.0013753 | $0.0013793 | $15,941.11 |
| 2022-11-20 | $0.0013984 | $0.0014051 | $0.0013806 | $0.001389 | $8,607.32 |
| 2022-11-19 | $0.0014 | $0.0014062 | $0.0013947 | $0.0013984 | $5,915.24 |
| 2022-11-18 | $0.0014721 | $0.0014869 | $0.0013814 | $0.0014034 | $7,431.75 |
| 2022-11-17 | $0.0013681 | $0.0014334 | $0.001361 | $0.0014325 | $12,393.04 |
| 2022-11-16 | $0.0013469 | $0.0014442 | $0.0013217 | $0.0013648 | $8,399.94 |
| 2022-11-15 | $0.0013266 | $0.0014919 | $0.001313 | $0.0013468 | $13,007.92 |
| 2022-11-14 | $0.0014295 | $0.0014372 | $0.0012568 | $0.0013263 | $12,345.40 |
| 2022-11-13 | $0.0015254 | $0.0015282 | $0.0013589 | $0.0014275 | $12,792.08 |
| 2022-11-12 | $0.0015517 | $0.0015936 | $0.001511 | $0.0015252 | $11,980.65 |
| 2022-11-11 | $0.0015907 | $0.0015937 | $0.0015452 | $0.0015503 | $12,813.45 |
| 2022-11-10 | $0.0015176 | $0.0015937 | $0.0015067 | $0.0015585 | $6,476.10 |
| 2022-11-09 | $0.0016012 | $0.0016012 | $0.001513 | $0.0015163 | $6,297.55 |
| 2022-11-08 | $0.0015927 | $0.0016578 | $0.001578 | $0.001578 | $11,304.08 |
| 2022-11-07 | $0.001601 | $0.0016486 | $0.0015685 | $0.0015929 | $13,363.59 |
| 2022-11-06 | $0.0016036 | $0.001693 | $0.0016 | $0.0016002 | $10,287.12 |
| 2022-11-05 | $0.0016166 | $0.0016985 | $0.0016 | $0.0016024 | $12,333.25 |
| 2022-11-04 | $0.0015295 | $0.001695 | $0.0015295 | $0.0016139 | $18,108.93 |
| 2022-11-03 | $0.0015028 | $0.0015549 | $0.001488 | $0.0015274 | $13,159.81 |
| 2022-11-02 | $0.0015 | $0.0015111 | $0.0015 | $0.0015027 | $18,382.00 |
| 2022-11-01 | $0.0015217 | $0.0019399 | $0.0015 | $0.0015075 | $25,910.43 |
| 2022-10-31 | $0.0015202 | $0.0015619 | $0.001483 | $0.0015206 | $8,889.03 |
| 2022-10-30 | $0.0015092 | $0.0015264 | $0.0015066 | $0.0015204 | $9,626.21 |