DHT Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $0.8963625 | $0.94984674 | $0.87774168 | $0.9012548 | $482,665.09 |
| 2021-10-03 | $0.91896933 | $0.93598308 | $0.88890193 | $0.8967125 | $460,352.55 |
| 2021-10-02 | $0.9100141 | $0.9376633 | $0.9100141 | $0.91797871 | $395,419.88 |
| 2021-10-01 | $0.85608125 | $0.91848207 | $0.85368521 | $0.90965601 | $599,669.13 |
| 2021-09-30 | $0.83986234 | $0.87634167 | $0.83060315 | $0.856 | $1.11M |
| 2021-09-29 | $0.823335 | $0.86626316 | $0.82125807 | $0.83963635 | $1.27M |
| 2021-09-28 | $0.83133738 | $0.84964209 | $0.81979547 | $0.81979547 | $917,645.28 |
| 2021-09-27 | $0.83776103 | $0.8752064 | $0.83088056 | $0.83135991 | $1.04M |
| 2021-09-26 | $0.85988362 | $0.88934119 | $0.80036858 | $0.83724591 | $1.62M |
| 2021-09-25 | $0.91608518 | $0.92063314 | $0.84260023 | $0.85854505 | $789,445.43 |
| 2021-09-24 | $0.9882954 | $0.98965715 | $0.89307551 | $0.91612933 | $1.36M |
| 2021-09-23 | $1.00 | $1.02 | $0.97195652 | $0.98827431 | $811,337.01 |
| 2021-09-22 | $0.94553507 | $1.13 | $0.91691151 | $1.00 | $4.34M |
| 2021-09-21 | $1.03 | $1.03 | $0.94204069 | $0.94431338 | $861,124.91 |
| 2021-09-20 | $1.11 | $1.11 | $1.01 | $1.03 | $2.04M |
| 2021-09-19 | $1.15 | $1.15 | $1.11 | $1.11 | $696,675.27 |
| 2021-09-18 | $1.10 | $1.26 | $1.08 | $1.15 | $5.90M |
| 2021-09-17 | $1.12 | $1.19 | $1.10 | $1.10 | $1.16M |
| 2021-09-16 | $1.05 | $1.28 | $1.04 | $1.11 | $4.18M |
| 2021-09-15 | $1.05 | $1.05 | $1.03 | $1.05 | $358,119.08 |
| 2021-09-14 | $1.03 | $1.06 | $1.03 | $1.04 | $619,960.55 |
| 2021-09-13 | $1.09 | $1.09 | $1.02 | $1.03 | $618,856.87 |
| 2021-09-12 | $1.08 | $1.12 | $1.07 | $1.09 | $580,148.76 |
| 2021-09-11 | $1.07 | $1.14 | $1.06 | $1.08 | $988,481.86 |
| 2021-09-10 | $1.08 | $1.31 | $1.03 | $1.07 | $3.39M |
| 2021-09-09 | $1.08 | $1.09 | $1.07 | $1.08 | $470,130.44 |
| 2021-09-08 | $1.06 | $1.10 | $1.01 | $1.08 | $1.00M |
| 2021-09-07 | $1.23 | $1.25 | $1.04 | $1.06 | $1.55M |
| 2021-09-06 | $1.19 | $1.24 | $1.19 | $1.23 | $825,982.11 |
| 2021-09-05 | $1.18 | $1.21 | $1.17 | $1.19 | $794,741.07 |