DTUBE Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.11798438 | $0.11855274 | $0.07502079 | $0.09596993 | $17,384.20 |
| 2023-03-11 | $0.09801448 | $0.1179479 | $0.09625511 | $0.1179479 | $3,543.94 |
| 2023-03-10 | $0.12047321 | $0.12047321 | $0.09704979 | $0.09766076 | $2,095.67 |
| 2023-03-09 | $0.14864247 | $0.15065165 | $0.14116686 | $0.14349657 | $11,256.32 |
| 2023-03-08 | $0.14960927 | $0.15176554 | $0.14768602 | $0.14846762 | $11,646.26 |
| 2023-03-07 | $0.14892863 | $0.15003771 | $0.14736821 | $0.14959988 | $11,735.08 |
| 2023-03-06 | $0.14939275 | $0.14979907 | $0.14686584 | $0.14893859 | $11,683.21 |
| 2023-03-05 | $0.14986515 | $0.15126464 | $0.14895954 | $0.14936938 | $11,717.00 |
| 2023-03-04 | $0.15010816 | $0.15061679 | $0.14830961 | $0.14982964 | $11,753.11 |
| 2023-03-03 | $0.15504798 | $0.15510161 | $0.14904432 | $0.15001818 | $11,767.90 |
| 2023-03-02 | $0.16120266 | $0.17777394 | $0.14932137 | $0.15501661 | $12,159.99 |
| 2023-03-01 | $0.16013579 | $0.1675732 | $0.15712394 | $0.16126412 | $7,785.27 |
| 2023-02-28 | $0.15771516 | $0.16757579 | $0.149163 | $0.16011131 | $15,009.37 |
| 2023-02-27 | $0.14883751 | $0.17601565 | $0.14519761 | $0.15771567 | $25,935.57 |
| 2023-02-26 | $0.13868555 | $0.16920633 | $0.12384767 | $0.14884322 | $74,008.27 |
| 2023-02-25 | $0.11988564 | $0.15992922 | $0.11988564 | $0.13799321 | $31,118.67 |
| 2023-02-24 | $0.14284352 | $0.20472395 | $0.11907357 | $0.1190839 | $239,249.39 |
| 2023-02-23 | $0.13147247 | $0.15503736 | $0.12160174 | $0.14291181 | $63,910.26 |
| 2023-02-22 | $0.12848606 | $0.15409164 | $0.09704923 | $0.13159171 | $72,934.54 |
| 2023-02-21 | $0.16073917 | $0.16113293 | $0.12634539 | $0.12836942 | $27,118.16 |
| 2023-02-20 | $0.16529791 | $0.16876464 | $0.12151878 | $0.16066802 | $66,190.80 |
| 2023-02-19 | $0.12823855 | $0.22007689 | $0.12786872 | $0.15587777 | $143,938.24 |
| 2023-02-18 | $0.10283792 | $0.15499104 | $0.10283792 | $0.12839597 | $56,359.93 |
| 2023-02-17 | $0.12428872 | $0.14900103 | $0.09561952 | $0.10128521 | $30,700.68 |
| 2023-02-16 | $0.08825245 | $0.17183784 | $0.08820395 | $0.12438909 | $77,779.29 |
| 2023-02-15 | $0.08854499 | $0.0994859 | $0.07596736 | $0.08814403 | $16,878.87 |
| 2023-02-14 | $0.04234491 | $0.13140035 | $0.0419332 | $0.08851819 | $130,850.70 |
| 2023-02-13 | $0.04693793 | $0.04731922 | $0.04075884 | $0.04235457 | $328.47 |
| 2023-02-12 | $0.04661589 | $0.04807236 | $0.0460063 | $0.04693026 | $245.37 |
| 2023-02-11 | $0.04593068 | $0.04670891 | $0.04586274 | $0.04661623 | $243.73 |