DNA Historical USD Price
Daily close · Nov 20, 2017 → Nov 18, 2018Daily price history
Oct 20, 2018 → Nov 18, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-18 | $0.04436716 | $0.04517894 | $0.03818989 | $0.04031028 | $28,131.13 |
| 2018-11-17 | $0.04764164 | $0.04764565 | $0.04288513 | $0.04435073 | $919.55 |
| 2018-11-16 | $0.04551034 | $0.04851334 | $0.04247767 | $0.04395165 | $7,996.26 |
| 2018-11-15 | $0.0439613 | $0.05080089 | $0.04245645 | $0.04420551 | $12,556.34 |
| 2018-11-14 | $0.05090873 | $0.05271441 | $0.04261291 | $0.04393643 | $8,620.84 |
| 2018-11-13 | $0.04562792 | $0.05372291 | $0.04413999 | $0.05272099 | $2,829.35 |
| 2018-11-12 | $0.05241994 | $0.05253091 | $0.04416068 | $0.04562219 | $21,736.01 |
| 2018-11-11 | $0.05083424 | $0.05252617 | $0.05078916 | $0.05241391 | $2,735.91 |
| 2018-11-10 | $0.05324098 | $0.05350854 | $0.04529962 | $0.05084072 | $1,429.07 |
| 2018-11-09 | $0.05042496 | $0.0534 | $0.05014756 | $0.05324561 | $3,212.01 |
| 2018-11-08 | $0.05409985 | $0.05424783 | $0.047 | $0.05085619 | $4,328.61 |
| 2018-11-07 | $0.04993185 | $0.05411399 | $0.04742558 | $0.0541026 | $8,242.01 |
| 2018-11-06 | $0.04785324 | $0.05069595 | $0.04408167 | $0.0499385 | $11,519.01 |
| 2018-11-05 | $0.04660403 | $0.0489145 | $0.0424 | $0.0478401 | $1,550.60 |
| 2018-11-04 | $0.04757654 | $0.04777303 | $0.0424 | $0.04662606 | $2,192.94 |
| 2018-11-03 | $0.04502694 | $0.04768116 | $0.04373679 | $0.04757392 | $2,226.32 |
| 2018-11-02 | $0.04614378 | $0.04676831 | $0.04319253 | $0.04502707 | $4,299.64 |
| 2018-11-01 | $0.04823034 | $0.04825623 | $0.0426 | $0.04615704 | $7,521.87 |
| 2018-10-31 | $0.04719923 | $0.04843842 | $0.0444684 | $0.04792852 | $4,524.57 |
| 2018-10-30 | $0.046817 | $0.04778482 | $0.04643187 | $0.04721349 | $3,732.96 |
| 2018-10-29 | $0.04683232 | $0.04791113 | $0.04516413 | $0.04682364 | $15,554.53 |
| 2018-10-28 | $0.04918589 | $0.04918589 | $0.04628635 | $0.04683454 | $3,327.43 |
| 2018-10-27 | $0.05002286 | $0.05040668 | $0.0477562 | $0.04918536 | $6,665.68 |
| 2018-10-26 | $0.04859098 | $0.05134291 | $0.04832899 | $0.05001691 | $21,090.81 |
| 2018-10-25 | $0.05084332 | $0.05160221 | $0.04572555 | $0.04858414 | $21,797.32 |
| 2018-10-24 | $0.04891167 | $0.05117664 | $0.04827797 | $0.05085782 | $3,953.61 |
| 2018-10-23 | $0.0503365 | $0.05098341 | $0.04681093 | $0.04892654 | $11,293.58 |
| 2018-10-22 | $0.04404912 | $0.05129187 | $0.0436354 | $0.05054012 | $19,111.28 |
| 2018-10-21 | $0.04553182 | $0.04616069 | $0.04405175 | $0.04407639 | $2,455.40 |
| 2018-10-20 | $0.04516522 | $0.04559326 | $0.04465263 | $0.04533687 | $2,510.14 |