DIVINE Historical USD Price
Daily close · Apr 20, 2022 → Sep 7, 2022Daily price history
Aug 7, 2022 → Sep 7, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-07 | $0.01578981 | $0.01668017 | $0.01515713 | $0.01661603 | $848.12 |
| 2022-09-06 | $0.01635694 | $0.01702357 | $0.01579974 | $0.01579974 | $806.45 |
| 2022-09-05 | $0.01597184 | $0.01641316 | $0.01577801 | $0.01637566 | $835.85 |
| 2022-09-04 | $0.01573219 | $0.01596733 | $0.01563922 | $0.01595917 | $814.59 |
| 2022-09-03 | $0.01593644 | $0.01598491 | $0.01558415 | $0.01573219 | $803.00 |
| 2022-09-02 | $0.01604076 | $0.01664113 | $0.01567995 | $0.01594168 | $813.70 |
| 2022-09-01 | $0.01571768 | $0.01613144 | $0.01535864 | $0.01603751 | $818.59 |
| 2022-08-31 | $0.01540294 | $0.0163234 | $0.01540294 | $0.01571616 | $802.19 |
| 2022-08-30 | $0.01571186 | $0.01619407 | $0.01496174 | $0.01538165 | $785.11 |
| 2022-08-29 | $0.01443645 | $0.01575495 | $0.01442529 | $0.01570962 | $801.85 |
| 2022-08-28 | $0.01508135 | $0.01523413 | $0.01444859 | $0.01444859 | $737.49 |
| 2022-08-27 | $0.01525572 | $0.01534914 | $0.01469129 | $0.01511009 | $771.25 |
| 2022-08-26 | $0.01714596 | $0.01719255 | $0.01512455 | $0.01523678 | $777.72 |
| 2022-08-25 | $0.01676349 | $0.0173983 | $0.01676121 | $0.01716656 | $876.22 |
| 2022-08-24 | $0.01790407 | $0.01791256 | $0.01627453 | $0.01675823 | $855.38 |
| 2022-08-23 | $0.01761394 | $0.01795595 | $0.01750779 | $0.01790924 | $14.33 |
| 2022-08-20 | $0.01753986 | $0.0179966 | $0.01667766 | $0.01705485 | $862.72 |
| 2022-08-19 | $0.02009097 | $0.02009097 | $0.01750627 | $0.01752968 | $886.74 |
| 2022-08-18 | $0.01995683 | $0.02044537 | $0.01986209 | $0.0200949 | $1,016.50 |
| 2022-08-17 | $0.02043088 | $0.0212521 | $0.01982669 | $0.01995059 | $1,009.20 |
| 2022-08-16 | $0.02066192 | $0.02080046 | $0.02025081 | $0.02044705 | $1,034.31 |
| 2022-08-15 | $0.02105714 | $0.02186249 | $0.02046051 | $0.02071442 | $1,047.84 |
| 2022-08-14 | $0.02157971 | $0.0220146 | $0.02085147 | $0.02107905 | $1,066.28 |
| 2022-08-13 | $0.02131299 | $0.02194968 | $0.02120009 | $0.02156793 | $1,091.01 |
| 2022-08-12 | $0.02048213 | $0.02132156 | $0.02024429 | $0.02132156 | $1,078.55 |
| 2022-08-11 | $0.02017169 | $0.02098343 | $0.02017169 | $0.02047577 | $1,035.77 |
| 2022-08-10 | $0.01852185 | $0.02027199 | $0.01812455 | $0.02020976 | $1,022.31 |
| 2022-08-09 | $0.01933098 | $0.019457 | $0.01819258 | $0.01853407 | $937.54 |
| 2022-08-08 | $0.01849577 | $0.01968011 | $0.018461 | $0.01931628 | $977.11 |
| 2022-08-07 | $0.018392 | $0.01876921 | $0.0181884 | $0.01849679 | $935.66 |