Market Cap:

Denarius Denarius

0.688028 USD (-18.78%)
0.00010247 BTC (-18.24%)
Market Cap
2,093,845 USD
312 BTC
Volume (24h)
22,864 USD
3.41 BTC
Circulating Supply
3,043,255 DNR
Max Supply
10,000,000 DNR

Historical data for Denarius

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 20, 2018 0.794370 1.31 0.623833 0.665642 17,912 2,409,380
Jun 19, 2018 0.802874 0.943560 0.717723 0.804028 6,427 2,430,450
Jun 18, 2018 0.700847 0.900040 0.680942 0.803306 15,258 2,117,240
Jun 17, 2018 0.925975 0.932374 0.649276 0.703203 29,639 2,791,710
Jun 16, 2018 0.936713 0.967937 0.865753 0.923525 4,744 2,818,550
Jun 15, 2018 0.947360 1.06 0.904578 0.940143 11,515 2,844,990
Jun 14, 2018 0.916133 1.04 0.904656 0.948927 6,217 2,745,630
Jun 13, 2018 0.954524 1.04 0.899959 0.916535 13,746 2,854,680
Jun 12, 2018 1.02 1.12 0.945649 0.952074 6,253 3,036,570
Jun 11, 2018 0.990060 1.07 0.977180 1.02 4,528 2,949,210
Jun 10, 2018 1.19 1.21 0.925992 0.988647 9,415 3,549,810
Jun 09, 2018 1.06 1.27 1.04 1.19 15,549 3,135,350
Jun 08, 2018 1.12 1.13 1.02 1.06 5,627 3,331,510
Jun 07, 2018 1.09 2.29 1.09 1.12 6,508 3,217,620
Jun 06, 2018 1.10 1.85 1.04 1.09 8,124 3,252,840
Jun 05, 2018 1.09 1.13 1.07 1.10 4,109 3,224,170
Jun 04, 2018 1.16 1.20 1.09 1.10 4,928 3,409,680
Jun 03, 2018 1.18 1.23 1.15 1.16 8,265 3,467,470
Jun 02, 2018 1.29 1.32 1.18 1.18 5,880 3,769,980
Jun 01, 2018 1.13 1.43 1.13 1.29 23,589 3,289,960
May 31, 2018 1.11 1.17 1.09 1.13 12,029 3,241,700
May 30, 2018 1.14 1.19 1.10 1.11 13,934 3,310,080
May 29, 2018 1.06 1.19 1.03 1.14 11,112 3,070,940
May 28, 2018 1.22 1.27 1.05 1.06 14,207 3,523,380
May 27, 2018 1.07 1.33 1.06 1.22 18,531 3,095,280
May 26, 2018 1.07 1.14 1.06 1.07 3,057 3,092,470
May 25, 2018 1.17 1.22 1.06 1.07 2,686 3,374,540
May 24, 2018 1.15 1.21 1.04 1.17 15,612 3,302,230
May 23, 2018 1.30 1.31 1.13 1.15 14,259 3,737,640
May 22, 2018 1.46 1.49 1.30 1.30 9,332 4,168,600
* Earliest data in range (UTC time)
** Latest data in range (UTC time)