Market Cap:

Daneel Daneel (DAN)

0.015904 USD (5.09%)
0.00000238 BTC (5.90%)
0.00006618 ETH (-0.28%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
594,725 USD
89 BTC
2,475 ETH
Volume (24h)
966 USD
0.14 BTC
4.02 ETH
Circulating Supply
37,395,343 DAN
Total Supply
69,320,719 DAN

Historical data for Daneel

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.014758 0.015844 0.014020 0.015534 1,504 550,580
Sep 20, 2018 0.014546 0.014973 0.014211 0.014973 2,326 542,662
Sep 19, 2018 0.015307 0.015312 0.014247 0.014708 3,114 569,532
Sep 18, 2018 0.014871 0.015768 0.014830 0.015296 3,212 551,564
Sep 17, 2018 0.015955 0.016661 0.013712 0.013922 2,154 590,926
Sep 16, 2018 0.017233 0.017233 0.015879 0.015915 298 638,277
Sep 15, 2018 0.016865 0.017201 0.016213 0.017192 3,493 623,139
Sep 14, 2018 0.016982 0.018397 0.016509 0.016903 7,795 627,477
Sep 13, 2018 0.014714 0.017736 0.014714 0.016995 3,080 542,666
Sep 12, 2018 0.014297 0.015585 0.013883 0.014701 2,355 527,242
Sep 11, 2018 0.015413 0.015511 0.014139 0.014299 2,210 568,301
Sep 10, 2018 0.014587 0.016542 0.014323 0.015386 934 537,833
Sep 09, 2018 0.013870 0.015072 0.013834 0.014595 78 511,403
Sep 08, 2018 0.014413 0.018579 0.013269 0.013877 2,652 531,451
Sep 07, 2018 0.015230 0.015596 0.014396 0.014396 317 561,562
Sep 06, 2018 0.016332 0.016332 0.014129 0.015239 1,349 602,192
Sep 05, 2018 0.018621 0.019496 0.016304 0.016304 1,695 685,376
Sep 04, 2018 0.018238 0.019534 0.018111 0.018606 1,000 671,170
Sep 03, 2018 0.018396 0.019714 0.018176 0.018238 769 676,989
Sep 02, 2018 0.020334 0.020415 0.017872 0.018398 2,883 748,334
Sep 01, 2018 0.018516 0.020519 0.018153 0.020324 879 681,407
Aug 31, 2018 0.018645 0.021649 0.018300 0.018538 2,680 686,169
Aug 30, 2018 0.018747 0.019099 0.016691 0.018627 1,327 689,919
Aug 29, 2018 0.019983 0.020390 0.018099 0.018729 1,875 735,393
Aug 28, 2018 0.018736 0.020036 0.018238 0.019987 4,862 686,467
Aug 27, 2018 0.018740 0.019044 0.017267 0.018761 4,913 685,648
Aug 26, 2018 0.019038 0.019090 0.016765 0.018739 6,956 695,816
Aug 25, 2018 0.017488 0.019926 0.016814 0.019033 4,140 638,866
Aug 24, 2018 0.017917 0.017968 0.016642 0.017519 24,112 652,314
Aug 23, 2018 0.017765 0.018032 0.016804 0.017903 50,931 646,247
* Earliest data in range (UTC time)
** Latest data in range (UTC time)