DENA Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.01229245 | $0.01234769 | $0.01229245 | $0.01234769 | $9.95 |
| 2026-10-12 | $0.01238363 | $0.01253256 | $0.01229245 | $0.01229245 | $14.55 |
| 2026-10-11 | $0.01236019 | $0.01238363 | $0.01228754 | $0.01238363 | $5.28 |
| 2026-10-10 | $0.01236019 | $0.01236019 | $0.01236019 | $0.01236019 | $10.15 |
| 2026-10-09 | $0.01236019 | $0.01236019 | $0.01236019 | $0.01236019 | $10.15 |
| 2026-10-08 | $0.01287888 | $0.01287888 | $0.01236019 | $0.01236019 | $15.72 |
| 2026-10-07 | $0.01307918 | $0.01307918 | $0.01287888 | $0.01287888 | $6.52 |
| 2026-10-06 | $0.01307918 | $0.01307918 | $0.01307918 | $0.01307918 | $4.17 |
| 2026-10-05 | $0.01307918 | $0.01307918 | $0.01307918 | $0.01307918 | $4.17 |
| 2026-10-04 | $0.01307918 | $0.01307918 | $0.01307918 | $0.01307918 | $4.17 |
| 2026-10-03 | $0.01314004 | $0.01314004 | $0.01307918 | $0.01307918 | $4.17 |
| 2026-10-02 | $0.01310762 | $0.01314004 | $0.01310762 | $0.01314004 | $5.12 |
| 2026-10-01 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-30 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-29 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-28 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-27 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-26 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-25 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-24 | $0.01310762 | $0.01310762 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-23 | $0.01316791 | $0.01316791 | $0.01310762 | $0.01310762 | $7.55 |
| 2026-09-22 | $0.01316791 | $0.01316791 | $0.01316791 | $0.01316791 | $8.54 |
| 2026-09-21 | $0.01272742 | $0.01316791 | $0.01272742 | $0.01316791 | $14.51 |
| 2026-09-20 | $0.01272742 | $0.01272742 | $0.01272742 | $0.01272742 | $3.34 |
| 2026-09-19 | $0.01249496 | $0.01249496 | $0.01249496 | $0.01249496 | $9.22 |
| 2026-09-18 | $0.01195428 | $0.01249496 | $0.01195428 | $0.01249496 | $19.69 |
| 2026-09-17 | $0.01195428 | $0.01195428 | $0.01195428 | $0.01195428 | $3.77 |
| 2026-09-16 | $0.01195428 | $0.01195428 | $0.01195428 | $0.01195428 | $3.77 |
| 2026-09-15 | $0.01239504 | $0.01239504 | $0.01195428 | $0.01195428 | $14.17 |
| 2026-09-14 | $0.01225257 | $0.01239504 | $0.01225257 | $0.01239504 | $4.79 |