Definder Network(DNT)Vandaag
$0.027986
1 jaar geleden
$0.091944
2 jaar geleden
$0.13498
3 jaar geleden
$0.330795
4 jaar geleden
$6.71
5 jaar geleden
$0.214917
6 jaar geleden
$0.696227
7 jaar geleden
$1.52
Definder Network Prijsgeschiedenis
(DNT)Tijdsperiode: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.028490 | $0.028724 | $0.028082 | $0.028163 | $0.633249 |
2025-09-05 | $0.027811 | $0.029106 | $0.027446 | $0.028462 | $17.58750 |
2025-09-04 | $0.028001 | $0.028382 | $0.027573 | $0.027811 | $15.40246 |
2025-09-03 | $0.027606 | $0.028211 | $0.027475 | $0.028009 | $4.840937 |
2025-09-02 | $0.026996 | $0.028036 | $0.026575 | $0.027699 | $2.912801 |
2025-09-01 | $0.027488 | $0.027898 | $0.026639 | $0.027026 | $2.619484 |
2025-08-31 | $0.027183 | $0.027860 | $0.027134 | $0.027499 | $0.729559 |
2025-08-30 | $0.031790 | $0.032027 | $0.025292 | $0.027171 | $128.8734 |
2025-08-29 | $0.034112 | $0.034202 | $0.031683 | $0.031820 | $11.42064 |
2025-08-28 | $0.035739 | $0.035484 | $0.033720 | $0.034047 | $48.52437 |
2025-08-27 | $0.035566 | $0.036302 | $0.035199 | $0.035739 | $6.502458 |
2025-08-26 | $0.036264 | $0.036409 | $0.035074 | $0.035580 | $9.632939 |
2025-08-25 | -- | $0.038864 | $0.036104 | -- | -- |
2025-08-24 | $0.038397 | $0.038688 | $0.037118 | $0.037318 | $5.828751 |
2025-08-23 | $0.038676 | $0.039996 | $0.038058 | $0.038390 | $17.99772 |
2025-08-22 | $0.037307 | $0.039616 | $0.036031 | $0.038676 | $15.89509 |
2025-08-21 | $0.037744 | $0.038836 | $0.037155 | $0.037307 | $6.212412 |
2025-08-20 | $0.038657 | $0.038771 | $0.036801 | $0.037744 | $45.06626 |
2025-08-19 | $0.041192 | $0.041779 | $0.038657 | $0.038657 | $21.01455 |
2025-08-18 | $0.043019 | $0.043001 | $0.040119 | -- | -- |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-07
Definder Network(DNT)
