Ducato Finance Token USD (DUCATO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 10:20PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.000699 | 0.000701 | 0.000699 | 0.000700 | 0.000700 | 3 |
| 01 May 2024 | 0.000699 | 0.000700 | 0.000699 | 0.000699 | 0.000699 | 3 |
| 30 Apr 2024 | 0.000700 | 0.000700 | 0.000699 | 0.000699 | 0.000699 | 3 |
| 29 Apr 2024 | 0.000700 | 0.000701 | 0.000700 | 0.000700 | 0.000700 | 3 |
| 28 Apr 2024 | 0.000700 | 0.000700 | 0.000699 | 0.000700 | 0.000700 | 3 |
| 27 Apr 2024 | 0.000700 | 0.000700 | 0.000699 | 0.000700 | 0.000700 | 3 |
| 26 Apr 2024 | 0.000700 | 0.000700 | 0.000700 | 0.000700 | 0.000700 | 3 |
| 25 Apr 2024 | 0.000700 | 0.000701 | 0.000699 | 0.000700 | 0.000700 | 3 |
| 24 Apr 2024 | 0.000700 | 0.000701 | 0.000699 | 0.000700 | 0.000700 | 3 |
| 23 Apr 2024 | 0.000720 | 0.000721 | 0.000700 | 0.000700 | 0.000700 | 3 |
| 22 Apr 2024 | 0.000510 | 0.000721 | 0.000510 | 0.000720 | 0.000720 | 4 |
| 21 Apr 2024 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 20 Apr 2024 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 19 Apr 2024 | 0.000510 | 0.000511 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 18 Apr 2024 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 17 Apr 2024 | 0.000510 | 0.000511 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 16 Apr 2024 | 0.000510 | 0.000511 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 15 Apr 2024 | 0.000511 | 0.000511 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 14 Apr 2024 | 0.000511 | 0.000511 | 0.000510 | 0.000511 | 0.000511 | 7 |
| 13 Apr 2024 | 0.000510 | 0.000512 | 0.000510 | 0.000511 | 0.000511 | 7 |
| 12 Apr 2024 | 0.000510 | 0.000510 | 0.000509 | 0.000510 | 0.000510 | 7 |
| 11 Apr 2024 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 10 Apr 2024 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 09 Apr 2024 | 0.000550 | 0.000550 | 0.000510 | 0.000510 | 0.000510 | 7 |
| 08 Apr 2024 | 0.000550 | 0.000550 | 0.000550 | 0.000550 | 0.000550 | 24 |
| 07 Apr 2024 | 0.000550 | 0.000560 | 0.000550 | 0.000550 | 0.000550 | 24 |
| 06 Apr 2024 | 0.000550 | 0.000550 | 0.000550 | 0.000550 | 0.000550 | 18 |
| 05 Apr 2024 | 0.000550 | 0.000550 | 0.000550 | 0.000550 | 0.000550 | 18 |
| 04 Apr 2024 | 0.000700 | 0.001991 | 0.000550 | 0.000550 | 0.000550 | 18 |
| 03 Apr 2024 | 0.000700 | 0.000701 | 0.000700 | 0.000700 | 0.000700 | 26 |
| 02 Apr 2024 | 0.001010 | 0.001011 | 0.000700 | 0.000700 | 0.000700 | 26 |
| 01 Apr 2024 | 0.001020 | 0.001021 | 0.001010 | 0.001010 | 0.001010 | 11 |
| 31 Mar 2024 | 0.001021 | 0.001021 | 0.001020 | 0.001020 | 0.001020 | 58 |
| 30 Mar 2024 | 0.001010 | 0.001021 | 0.001010 | 0.001021 | 0.001021 | 58 |
| 29 Mar 2024 | 0.001010 | 0.006932 | 0.001010 | 0.001010 | 0.001010 | 51 |
| 28 Mar 2024 | 0.001000 | 0.001011 | 0.000999 | 0.001010 | 0.001010 | 43 |
| 27 Mar 2024 | 0.001540 | 0.001990 | 0.000980 | 0.001000 | 0.001000 | 21 |
| 26 Mar 2024 | 0.001540 | 0.001541 | 0.001539 | 0.001540 | 0.001540 | 15 |
| 25 Mar 2024 | 0.001540 | 0.001541 | 0.001540 | 0.001540 | 0.001540 | 15 |
| 24 Mar 2024 | 0.001020 | 0.001541 | 0.001020 | 0.001540 | 0.001540 | 15 |
| 23 Mar 2024 | 0.000970 | 0.001021 | 0.000970 | 0.001020 | 0.001020 | 16 |
| 22 Mar 2024 | 0.000970 | 0.000971 | 0.000969 | 0.000970 | 0.000970 | 163 |
| 21 Mar 2024 | 0.001141 | 0.001811 | 0.000969 | 0.000970 | 0.000970 | 163 |
| 20 Mar 2024 | 0.001060 | 0.001141 | 0.001059 | 0.001141 | 0.001141 | 4 |
| 19 Mar 2024 | 0.002010 | 0.002011 | 0.001059 | 0.001060 | 0.001060 | 65 |
| 18 Mar 2024 | 0.001529 | 0.002010 | 0.001529 | 0.002010 | 0.002010 | 27 |
| 17 Mar 2024 | 0.001529 | 0.001530 | 0.001528 | 0.001529 | 0.001529 | 162 |
| 16 Mar 2024 | 0.001530 | 0.001531 | 0.001528 | 0.001529 | 0.001529 | 162 |
| 15 Mar 2024 | 0.001529 | 0.001531 | 0.001528 | 0.001530 | 0.001530 | 162 |
| 14 Mar 2024 | 0.001531 | 0.001531 | 0.001528 | 0.001529 | 0.001529 | 162 |
| 13 Mar 2024 | 0.002000 | 0.002000 | 0.001230 | 0.001531 | 0.001531 | 162 |
| 12 Mar 2024 | 0.002670 | 0.002672 | 0.001999 | 0.002000 | 0.002000 | 82 |
| 11 Mar 2024 | 0.002672 | 0.002673 | 0.002668 | 0.002670 | 0.002670 | 11 |
| 10 Mar 2024 | 0.000962 | 0.002957 | 0.000961 | 0.002672 | 0.002672 | 11 |
| 09 Mar 2024 | 0.000962 | 0.000963 | 0.000962 | 0.000962 | 0.000962 | 19 |
| 08 Mar 2024 | 0.001122 | 0.001122 | 0.000960 | 0.000962 | 0.000962 | 19 |
| 07 Mar 2024 | 0.001101 | 0.001123 | 0.001100 | 0.001122 | 0.001122 | 35 |
| 06 Mar 2024 | 0.000431 | 0.001103 | 0.000430 | 0.001101 | 0.001101 | 23 |
| 05 Mar 2024 | 0.000431 | 0.000431 | 0.000430 | 0.000431 | 0.000431 | 38 |
| 04 Mar 2024 | 0.000430 | 0.000431 | 0.000430 | 0.000431 | 0.000431 | 38 |
| 03 Mar 2024 | 0.000430 | 0.000431 | 0.000430 | 0.000430 | 0.000430 | 38 |
| 02 Mar 2024 | 0.000430 | 0.000431 | 0.000430 | 0.000430 | 0.000430 | 38 |
| 01 Mar 2024 | 0.000430 | 0.000431 | 0.000430 | 0.000430 | 0.000430 | 38 |
| 29 Feb 2024 | 0.000430 | 0.000430 | 0.000430 | 0.000430 | 0.000430 | 38 |
| 28 Feb 2024 | 0.000430 | 0.000431 | 0.000429 | 0.000430 | 0.000430 | 38 |
| 27 Feb 2024 | 0.000430 | 0.000430 | 0.000430 | 0.000430 | 0.000430 | 38 |
| 26 Feb 2024 | 0.001350 | 0.005510 | 0.000430 | 0.000430 | 0.000430 | 38 |
| 25 Feb 2024 | 0.000720 | 0.001350 | 0.000720 | 0.001350 | 0.001350 | 10 |
| 24 Feb 2024 | 0.000720 | 0.000720 | 0.000720 | 0.000720 | 0.000720 | 13 |
| 23 Feb 2024 | 0.000720 | 0.000720 | 0.000719 | 0.000720 | 0.000720 | - |
| 22 Feb 2024 | 0.000720 | 0.000720 | 0.000719 | 0.000720 | 0.000720 | 13 |
| 21 Feb 2024 | 0.000720 | 0.000720 | 0.000720 | 0.000720 | 0.000720 | 13 |
| 20 Feb 2024 | 0.000720 | 0.000720 | 0.000719 | 0.000720 | 0.000720 | 13 |
| 19 Feb 2024 | 0.000720 | 0.000720 | 0.000720 | 0.000720 | 0.000720 | 13 |
| 18 Feb 2024 | 0.000750 | 0.000750 | 0.000720 | 0.000720 | 0.000720 | 13 |
| 17 Feb 2024 | 0.000751 | 0.000751 | 0.000750 | 0.000750 | 0.000750 | 1 |
| 16 Feb 2024 | 0.000751 | 0.000751 | 0.000750 | 0.000751 | 0.000751 | 1 |
| 15 Feb 2024 | 0.000751 | 0.000751 | 0.000750 | 0.000751 | 0.000751 | 1 |
| 14 Feb 2024 | 0.000840 | 0.000841 | 0.000750 | 0.000751 | 0.000751 | 1 |
| 13 Feb 2024 | 0.000840 | 0.000841 | 0.000840 | 0.000840 | 0.000840 | 20 |
| 12 Feb 2024 | 0.000840 | 0.000841 | 0.000840 | 0.000840 | 0.000840 | 20 |
| 11 Feb 2024 | 0.000840 | 0.000841 | 0.000840 | 0.000840 | 0.000840 | 20 |
| 10 Feb 2024 | 0.000840 | 0.000841 | 0.000840 | 0.000840 | 0.000840 | 20 |
| 09 Feb 2024 | 0.000840 | 0.000841 | 0.000839 | 0.000840 | 0.000840 | 20 |
| 08 Feb 2024 | 0.000840 | 0.000840 | 0.000839 | 0.000840 | 0.000840 | 20 |
| 07 Feb 2024 | 0.000820 | 0.000840 | 0.000819 | 0.000840 | 0.000840 | 20 |
| 06 Feb 2024 | 0.000709 | 0.000820 | 0.000709 | 0.000820 | 0.000820 | 11 |
| 05 Feb 2024 | 0.000710 | 0.000710 | 0.000709 | 0.000709 | 0.000709 | 9 |
| 04 Feb 2024 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 9 |
| 03 Feb 2024 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 9 |
| 02 Feb 2024 | 0.000710 | 0.000710 | 0.000709 | 0.000710 | 0.000710 | 9 |
| 01 Feb 2024 | 0.000710 | 0.000710 | 0.000709 | 0.000710 | 0.000710 | 9 |
| 31 Jan 2024 | 0.000710 | 0.000710 | 0.000709 | 0.000710 | 0.000710 | 9 |
| 30 Jan 2024 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 9 |
| 29 Jan 2024 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 9 |
| 28 Jan 2024 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 9 |
| 27 Jan 2024 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 0.000710 | 9 |
| 26 Jan 2024 | 0.000700 | 0.000710 | 0.000550 | 0.000710 | 0.000710 | 9 |
| 25 Jan 2024 | 0.000700 | 0.000700 | 0.000700 | 0.000700 | 0.000700 | 3 |
| 24 Jan 2024 | 0.000700 | 0.000700 | 0.000699 | 0.000700 | 0.000700 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.