DEAR Historical USD Price
Daily close · Aug 6, 2022 → May 2, 2023Daily price history
Apr 3, 2023 → May 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-02 | $0.00385091 | $0.00385465 | $0.00377534 | $0.00377534 | $10,967.89 |
| 2023-05-01 | $0.00396312 | $0.00398173 | $0.0038325 | $0.00385661 | $11,203.98 |
| 2023-04-30 | $0.00377809 | $0.00396796 | $0.00376262 | $0.00396536 | $11,519.93 |
| 2023-04-29 | $0.003804 | $0.00380872 | $0.00377327 | $0.00377664 | $10,971.65 |
| 2023-04-28 | $0.00388206 | $0.00388206 | $0.00374825 | $0.00380624 | $11,057.65 |
| 2023-04-27 | $0.00388053 | $0.00394617 | $0.00386192 | $0.00388436 | $11,284.62 |
| 2023-04-26 | $0.00397243 | $0.00404713 | $0.00381893 | $0.00388193 | $11,277.54 |
| 2023-04-25 | $0.00388836 | $0.00398688 | $0.0038597 | $0.00397088 | $11,535.94 |
| 2023-04-24 | $0.00388173 | $0.00391749 | $0.00385361 | $0.00388735 | $11,293.28 |
| 2023-04-23 | $0.00389773 | $0.00389938 | $0.00384618 | $0.0038813 | $11,275.70 |
| 2023-04-22 | $0.00377072 | $0.00390669 | $0.00375767 | $0.00389461 | $11,314.39 |
| 2023-04-21 | $0.00373194 | $0.00388932 | $0.00371062 | $0.00377416 | $10,964.47 |
| 2023-04-20 | $0.00378399 | $0.00383396 | $0.00370744 | $0.00373219 | $10,842.53 |
| 2023-04-19 | $0.00402766 | $0.00403292 | $0.00376438 | $0.00378715 | $11,002.19 |
| 2023-04-18 | $0.00399066 | $0.00406502 | $0.0039634 | $0.00402697 | $11,698.91 |
| 2023-04-17 | $0.00408185 | $0.00410751 | $0.00397078 | $0.00398815 | $11,586.14 |
| 2023-04-16 | $0.00390802 | $0.00410637 | $0.00388292 | $0.00408516 | $11,867.96 |
| 2023-04-15 | $0.00385948 | $0.00394149 | $0.00384085 | $0.00391035 | $11,360.11 |
| 2023-04-14 | $0.00381166 | $0.0039362 | $0.00380134 | $0.00386182 | $11,219.13 |
| 2023-04-13 | $0.00375629 | $0.00381319 | $0.00373176 | $0.00381048 | $11,069.97 |
| 2023-04-12 | $0.00378317 | $0.00379507 | $0.00372128 | $0.0037542 | $10,906.46 |
| 2023-04-11 | $0.00373951 | $0.00390551 | $0.00373154 | $0.00378493 | $10,995.75 |
| 2023-04-10 | $0.00367231 | $0.00373686 | $0.00366062 | $0.00373686 | $10,856.10 |
| 2023-04-09 | $0.00364568 | $0.00367998 | $0.00363661 | $0.00367247 | $10,669.05 |
| 2023-04-08 | $0.00364401 | $0.0036697 | $0.00364197 | $0.00364547 | $10,590.60 |
| 2023-04-07 | $0.00366528 | $0.00367097 | $0.00363925 | $0.00364522 | $10,589.87 |
| 2023-04-06 | $0.00368514 | $0.00369594 | $0.00365115 | $0.00366554 | $10,648.89 |
| 2023-04-05 | $0.00364888 | $0.00371218 | $0.00364428 | $0.0036862 | $10,708.92 |
| 2023-04-04 | $0.00362408 | $0.00366247 | $0.00361961 | $0.00364882 | $10,600.32 |
| 2023-04-03 | $0.00368242 | $0.00368464 | $0.00353824 | $0.00362092 | $10,519.27 |