DNA Historical USD Price
Daily close · Dec 24, 2024 → Dec 24, 2025Daily price history
Nov 24, 2025 → Dec 24, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-24 | $0.0002857 | $0.00028577 | $0.00027763 | $0.00028039 | $1,390.39 |
| 2025-12-23 | $0.00028026 | $0.00029114 | $0.00027285 | $0.00028569 | $3,038.75 |
| 2025-12-22 | $0.00027989 | $0.00028545 | $0.00027818 | $0.00028042 | $2,244.00 |
| 2025-12-21 | $0.00027875 | $0.00028664 | $0.00026563 | $0.00027958 | $3,465.10 |
| 2025-12-20 | $0.00028251 | $0.00028284 | $0.00027282 | $0.00027879 | $1,367.53 |
| 2025-12-19 | $0.0002732 | $0.00029118 | $0.00026838 | $0.00028268 | $4,779.53 |
| 2025-12-18 | $0.00027545 | $0.00028853 | $0.00026845 | $0.0002734 | $6,839.35 |
| 2025-12-17 | $0.00028682 | $0.00028885 | $0.00026704 | $0.00027559 | $2,128.89 |
| 2025-12-16 | $0.00029893 | $0.00030322 | $0.00028262 | $0.00028702 | $5,369.84 |
| 2025-12-15 | $0.00029685 | $0.00031663 | $0.00029471 | $0.00029868 | $4,365.26 |
| 2025-12-14 | $0.00032391 | $0.00032533 | $0.00029519 | $0.00029683 | $4,350.72 |
| 2025-12-13 | $0.00030378 | $0.00032666 | $0.00030062 | $0.00032452 | $2,808.54 |
| 2025-12-12 | $0.00030946 | $0.00033331 | $0.00029208 | $0.00030381 | $5,626.85 |
| 2025-12-11 | $0.0003056 | $0.00031282 | $0.00028801 | $0.00030976 | $4,590.60 |
| 2025-12-10 | $0.00031096 | $0.00032845 | $0.00030548 | $0.00030564 | $2,619.68 |
| 2025-12-09 | $0.00030725 | $0.00034589 | $0.00030312 | $0.00031075 | $6,065.37 |
| 2025-12-08 | $0.00030819 | $0.00031946 | $0.00028852 | $0.00030714 | $9,922.62 |
| 2025-12-07 | $0.0003275 | $0.000338 | $0.00030647 | $0.00030796 | $2,979.26 |
| 2025-12-05 | $0.000345 | $0.00034885 | $0.00032556 | $0.00032673 | $3,407.29 |
| 2025-12-04 | $0.00036532 | $0.00036993 | $0.00033967 | $0.00034424 | $1,584.51 |
| 2025-12-03 | $0.000357 | $0.00038848 | $0.00035617 | $0.00036493 | $6,536.39 |
| 2025-12-02 | $0.00038434 | $0.00038479 | $0.00028903 | $0.00035726 | $24,380.01 |
| 2025-12-01 | $0.00042828 | $0.00042828 | $0.00037584 | $0.00038426 | $7,429.00 |
| 2025-11-30 | $0.00039888 | $0.00047157 | $0.00039133 | $0.0004296 | $12,413.30 |
| 2025-11-29 | $0.00038892 | $0.00041137 | $0.00038192 | $0.00039888 | $4,125.76 |
| 2025-11-28 | $0.00038223 | $0.00040149 | $0.00037844 | $0.00038858 | $3,984.81 |
| 2025-11-27 | $0.00038951 | $0.0004026 | $0.00038189 | $0.00038242 | $4,307.83 |
| 2025-11-26 | $0.00037356 | $0.00041109 | $0.00035607 | $0.00039022 | $11,259.67 |
| 2025-11-25 | $0.00037702 | $0.00037729 | $0.0003554 | $0.00037366 | $1,834.68 |
| 2025-11-24 | $0.00035359 | $0.00039366 | $0.0003399 | $0.00037781 | $7,652.20 |