Denarius Denarius

2.76 USD (-7.08%)
0.00022978 BTC (9.28%)

Market Cap

5,983,610 USD
498 BTC

Volume (24h)

90,033 USD
7.49 BTC

Circulating Supply

2,165,503 DNR

Max Supply

10,000,000 DNR

Historical data for Denarius

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 15, 2018 3.17 3.28 2.90 3.03 94,064 6,840,400
Jan 14, 2018 2.94 3.68 2.91 3.19 97,074 6,322,680
Jan 13, 2018 3.32 3.48 2.93 2.94 50,917 7,118,170
Jan 12, 2018 3.32 3.57 2.51 3.32 100,456 7,101,850
Jan 11, 2018 3.69 4.26 2.92 3.30 101,538 7,888,910
Jan 10, 2018 3.65 4.28 3.17 3.78 87,826 7,778,040
Jan 09, 2018 4.05 4.13 3.06 3.64 146,136 8,600,950
Jan 08, 2018 4.42 4.66 3.31 4.06 180,400 9,360,940
Jan 07, 2018 2.77 4.72 2.54 4.38 305,909 5,865,780
Jan 06, 2018 3.92 3.92 2.59 2.78 202,668 8,271,690
Jan 05, 2018 4.08 4.67 3.46 3.92 205,527 8,580,890
Jan 04, 2018 3.26 4.76 2.67 4.14 213,294 6,845,430
Jan 03, 2018 3.49 3.85 2.63 3.08 124,365 7,296,770
Jan 02, 2018 3.46 4.50 2.26 3.39 244,126 7,222,230
Jan 01, 2018 3.07 5.01 2.99 3.42 471,336 6,397,520
Dec 31, 2017 1.90 3.14 1.72 3.14 147,206 3,939,880
Dec 30, 2017 1.81 1.95 1.36 1.92 175,897 3,752,040
Dec 29, 2017 1.03 1.94 1.03 1.81 189,332 2,127,750
Dec 28, 2017 0.912257 1.08 0.750477 1.02 25,654 1,880,610
Dec 27, 2017 1.05 1.19 0.865238 0.914033 18,172 2,150,200
Dec 26, 2017 1.06 1.22 1.00 1.04 19,074 2,171,050
Dec 25, 2017 1.11 1.14 1.02 1.06 15,044 2,277,610
Dec 24, 2017 1.06 1.12 0.938053 1.05 29,517 2,155,810
Dec 23, 2017 0.850597 1.23 0.844726 1.04 35,469 1,730,620
Dec 22, 2017 0.890276 1.06 0.755248 0.806951 30,881 1,807,130
Dec 21, 2017 0.692761 1.23 0.692375 0.887218 42,281 1,402,680
Dec 20, 2017 0.804108 0.960323 0.669690 0.691323 17,874 1,624,310
Dec 19, 2017 0.764281 1.34 0.764281 0.817532 40,977 1,540,170
Dec 18, 2017 0.687702 0.919732 0.625999 0.763622 36,602 1,382,300
Dec 17, 2017 0.667482 0.750356 0.653626 0.685640 8,379 1,338,260