DARE Historical USD Price
Daily close · May 19, 2024 → Mar 31, 2025Daily price history
Mar 1, 2025 → Mar 31, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-31 | $0.00016183 | $0.00016558 | $0.00015959 | $0.00016329 | $3.54 |
| 2025-03-30 | $0.00016367 | $0.00016521 | $0.00015914 | $0.00016169 | $3.50 |
| 2025-03-29 | $0.00016984 | $0.0001712 | $0.0001616 | $0.00016378 | $3.55 |
| 2025-03-28 | $0.00017941 | $0.00018043 | $0.00016719 | $0.00016985 | $3.68 |
| 2025-03-27 | $0.00017992 | $0.00018226 | $0.00017811 | $0.00017939 | $3.89 |
| 2025-03-26 | $0.00018504 | $0.00018599 | $0.00017776 | $0.0001799 | $3.90 |
| 2025-03-25 | $0.00018633 | $0.00018754 | $0.00018285 | $0.00018519 | $4.01 |
| 2025-03-24 | $0.00017957 | $0.00018791 | $0.0001774 | $0.00018586 | $4.03 |
| 2025-03-23 | $0.00017734 | $0.00018077 | $0.00017721 | $0.00017931 | $3.89 |
| 2025-03-22 | $0.00017679 | $0.00017944 | $0.00017679 | $0.00017731 | $3.84 |
| 2025-03-21 | $0.00017762 | $0.00017865 | $0.0001738 | $0.00017595 | $0.00 |
| 2025-03-20 | $0.0001842 | $0.00018493 | $0.00017502 | $0.00017752 | $3.85 |
| 2025-03-19 | $0.00017298 | $0.00018479 | $0.00017276 | $0.00018431 | $4.00 |
| 2025-03-18 | $0.00017255 | $0.00017313 | $0.00016794 | $0.00017307 | $3.75 |
| 2025-03-17 | $0.00016915 | $0.00017475 | $0.00016879 | $0.00017265 | $3.74 |
| 2025-03-16 | $0.00017368 | $0.00017388 | $0.00016775 | $0.00016921 | $6.68 |
| 2025-03-15 | $0.00017137 | $0.00017504 | $0.00017081 | $0.00017383 | $6.86 |
| 2025-03-14 | $0.00016712 | $0.00017414 | $0.00016703 | $0.00017123 | $6.76 |
| 2025-03-13 | $0.00017128 | $0.00017168 | $0.00016373 | $0.00016695 | $6.59 |
| 2025-03-12 | $0.00017257 | $0.00017509 | $0.00016539 | $0.00017139 | $6.72 |
| 2025-03-11 | $0.00017031 | $0.00017582 | $0.00016588 | $0.00017234 | $6.75 |
| 2025-03-09 | $0.0001984 | $0.00019899 | $0.00018054 | $0.00018167 | $19.36 |
| 2025-03-08 | $0.00019287 | $0.00020084 | $0.00019065 | $0.00019829 | $21.14 |
| 2025-03-07 | $0.0001984 | $0.00020206 | $0.00019018 | $0.00019285 | $20.56 |
| 2025-03-06 | $0.00020192 | $0.0002086 | $0.00019658 | $0.00019844 | $21.15 |
| 2025-03-05 | $0.00019556 | $0.00020444 | $0.00019429 | $0.00020199 | $21.53 |
| 2025-03-04 | $0.00019355 | $0.0001994 | $0.0001818 | $0.00019565 | $20.85 |
| 2025-03-03 | $0.00022692 | $0.00022692 | $0.00018938 | $0.00019367 | $20.64 |
| 2025-03-02 | $0.00019971 | $0.00022875 | $0.00019658 | $0.00022661 | $24.15 |
| 2025-03-01 | $0.00020154 | $0.00020526 | $0.00019342 | $0.00019956 | $21.27 |