DIONE Historical USD Price
Daily close · Feb 15, 2024 → Feb 13, 2025Daily price history
Jan 15, 2025 → Feb 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | $0.00203122 | $0.00211694 | $0.00196899 | $0.00200758 | $310,566.91 |
| 2025-02-12 | $0.00197992 | $0.00203498 | $0.001934 | $0.00203285 | $758,174.99 |
| 2025-02-11 | $0.00200675 | $0.00245871 | $0.00195861 | $0.00198163 | $498,565.82 |
| 2025-02-10 | $0.00197493 | $0.00208493 | $0.00194311 | $0.00200831 | $238,670.20 |
| 2025-02-09 | $0.00207913 | $0.00231422 | $0.00185527 | $0.00197655 | $306,948.16 |
| 2025-02-08 | $0.00211355 | $0.00219358 | $0.00186163 | $0.00208075 | $900,484.25 |
| 2025-02-07 | $0.0021491 | $0.00233533 | $0.00210003 | $0.0021152 | $882,397.78 |
| 2025-02-06 | $0.00205835 | $0.0024827 | $0.00205835 | $0.00215076 | $983,243.17 |
| 2025-02-05 | $0.00174695 | $0.00208379 | $0.00173726 | $0.00205998 | $655,566.90 |
| 2025-02-04 | $0.00240759 | $0.00242121 | $0.00163859 | $0.00174834 | $1.23M |
| 2025-02-03 | $0.00234508 | $0.00251187 | $0.00193781 | $0.00240952 | $1.56M |
| 2025-02-02 | $0.00272591 | $0.00284812 | $0.00228702 | $0.00234671 | $1.21M |
| 2025-02-01 | $0.00310863 | $0.00316599 | $0.00271719 | $0.0027281 | $1.05M |
| 2025-01-31 | $0.00273692 | $0.00326639 | $0.00273472 | $0.00311122 | $1.44M |
| 2025-01-30 | $0.00264798 | $0.00284781 | $0.00254774 | $0.0027391 | $1.21M |
| 2025-01-29 | $0.00284222 | $0.00291027 | $0.00264702 | $0.00264996 | $1.27M |
| 2025-01-28 | $0.00304627 | $0.00316989 | $0.0028398 | $0.00284447 | $327,275.40 |
| 2025-01-27 | $0.00294939 | $0.0030517 | $0.00244096 | $0.00305317 | $786,190.44 |
| 2025-01-26 | $0.00311177 | $0.00313179 | $0.00283829 | $0.00295177 | $321,506.89 |
| 2025-01-25 | $0.00325499 | $0.00329041 | $0.00301899 | $0.00311412 | $249,925.80 |
| 2025-01-24 | $0.00337265 | $0.00359244 | $0.00320172 | $0.00325756 | $538,121.03 |
| 2025-01-23 | $0.00362978 | $0.00363015 | $0.00318294 | $0.00337533 | $855,379.02 |
| 2025-01-22 | $0.00370024 | $0.00373708 | $0.00359849 | $0.0036327 | $528,139.80 |
| 2025-01-21 | $0.00334317 | $0.00383748 | $0.00333218 | $0.0037032 | $863,196.72 |
| 2025-01-20 | $0.00354151 | $0.00356764 | $0.00318147 | $0.00334585 | $1.00M |
| 2025-01-19 | $0.00399472 | $0.004069 | $0.00353672 | $0.00355187 | $961,317.16 |
| 2025-01-18 | $0.00452061 | $0.00456739 | $0.00397588 | $0.0039979 | $1.26M |
| 2025-01-17 | $0.00427456 | $0.00453707 | $0.00425582 | $0.00452423 | $1.43M |
| 2025-01-16 | $0.00448917 | $0.00460726 | $0.0042725 | $0.00427798 | $1.54M |
| 2025-01-15 | $0.00415609 | $0.00456956 | $0.00408754 | $0.00449273 | $922,039.08 |