DSYNC Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.14385 | $0.15865217 | $0.13803261 | $0.14605143 | $1.57M |
| 2025-05-17 | $0.14835385 | $0.14863846 | $0.141279 | $0.1436775 | $532,051.17 |
| 2025-05-16 | $0.15915 | $0.1632 | $0.1453 | $0.14849231 | $1.14M |
| 2025-05-15 | $0.17043625 | $0.17240947 | $0.15379375 | $0.15901421 | $1.70M |
| 2025-05-14 | $0.1779 | $0.183285 | $0.16551231 | $0.1707 | $1.20M |
| 2025-05-13 | $0.175713 | $0.19394933 | $0.166586 | $0.17651077 | $1.82M |
| 2025-05-12 | $0.18837818 | $0.19894 | $0.17059333 | $0.17561059 | $2.03M |
| 2025-05-11 | $0.20327467 | $0.20657091 | $0.1742 | $0.18885 | $2.24M |
| 2025-05-10 | $0.1667255 | $0.20668029 | $0.1644175 | $0.20504267 | $2.94M |
| 2025-05-09 | $0.1581805 | $0.18346667 | $0.156605 | $0.166875 | $2.15M |
| 2025-05-08 | $0.11882857 | $0.162515 | $0.11733333 | $0.157833 | $2.64M |
| 2025-05-07 | $0.1232925 | $0.12745 | $0.10872222 | $0.11943182 | $1.60M |
| 2025-05-06 | $0.1240725 | $0.1281 | $0.12145 | $0.12316769 | $612,589.43 |
| 2025-05-05 | $0.12921875 | $0.13007579 | $0.12166923 | $0.12433 | $801,690.26 |
| 2025-05-04 | $0.13155579 | $0.13487692 | $0.12902308 | $0.12932 | $596,421.54 |
| 2025-05-03 | $0.13253474 | $0.1374425 | $0.12841 | $0.13142737 | $672,466.74 |
| 2025-05-02 | $0.13584647 | $0.137964 | $0.1311775 | $0.132345 | $1.12M |
| 2025-05-01 | $0.1386 | $0.1441 | $0.135251 | $0.13549313 | $1.01M |
| 2025-04-30 | $0.13974235 | $0.15128735 | $0.13296778 | $0.13879 | $1.25M |
| 2025-04-29 | $0.1377 | $0.14748615 | $0.136755 | $0.13957529 | $1.95M |
| 2025-04-28 | $0.13911429 | $0.14053769 | $0.13371295 | $0.137756 | $864,332.73 |
| 2025-04-27 | $0.14289429 | $0.14466882 | $0.1389225 | $0.13930667 | $564,217.61 |
| 2025-04-26 | $0.143625 | $0.14833556 | $0.13959273 | $0.14291778 | $810,968.75 |
| 2025-04-25 | $0.1392 | $0.1494 | $0.13862833 | $0.143495 | $1.38M |
| 2025-04-24 | $0.14882375 | $0.1491935 | $0.13705 | $0.1389425 | $1.32M |
| 2025-04-23 | $0.150525 | $0.15117154 | $0.13965455 | $0.14857667 | $1.46M |
| 2025-04-22 | $0.1283505 | $0.15444 | $0.1256775 | $0.150882 | $1.46M |
| 2025-04-21 | $0.128892 | $0.135715 | $0.12659273 | $0.12847867 | $761,131.17 |
| 2025-04-20 | $0.12522167 | $0.12951833 | $0.119073 | $0.12911294 | $1.15M |
| 2025-04-19 | $0.13023982 | $0.13524857 | $0.12579452 | $0.1266075 | $907,711.43 |