DNA Historical USD Price
Daily close · Mar 16, 2021 → Apr 19, 2025Daily price history
Feb 15, 2022 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $0.00781091 | $0.00781312 | $0.00781091 | $0.00781312 | $0.00 |
| 2025-04-18 | $0.00779585 | $0.00781422 | $0.00778978 | $0.0078108 | $0.00 |
| 2022-03-14 | $0.70442182 | $0.72870108 | $0.7016823 | $0.72023124 | $0.00 |
| 2022-03-13 | $0.71892599 | $0.72589111 | $0.700044 | $0.70517863 | $0.00 |
| 2022-03-12 | $0.71640408 | $0.73009724 | $0.71636912 | $0.71998017 | $0.00 |
| 2022-03-11 | $0.72989189 | $0.7461073 | $0.70823801 | $0.71619604 | $0.00 |
| 2022-03-10 | $0.7631818 | $0.76344302 | $0.71758505 | $0.72996651 | $0.00 |
| 2022-03-09 | $0.7215387 | $0.77400384 | $0.72041704 | $0.7647319 | $0.00 |
| 2022-03-08 | $0.69788139 | $0.73410321 | $0.69781047 | $0.72113381 | $0.00 |
| 2022-03-07 | $0.71442183 | $0.7394926 | $0.68701646 | $0.69855861 | $0.00 |
| 2022-03-06 | $0.74585075 | $0.7480054 | $0.7147419 | $0.7147419 | $0.00 |
| 2022-03-05 | $0.73322475 | $0.75035888 | $0.72708244 | $0.74579662 | $0.00 |
| 2022-03-04 | $0.76188948 | $0.77060977 | $0.72369681 | $0.73228002 | $0.00 |
| 2022-03-03 | $0.82365626 | $0.828132 | $0.7822975 | $0.79238378 | $0.00 |
| 2022-03-02 | $0.82999958 | $0.8450047 | $0.81566311 | $0.82350065 | $0.00 |
| 2022-03-01 | $0.81744337 | $0.84640731 | $0.80328386 | $0.83075773 | $0.00 |
| 2022-02-28 | $0.73277778 | $0.81752236 | $0.7230424 | $0.81605729 | $0.00 |
| 2022-02-27 | $0.77858364 | $0.79202306 | $0.72412726 | $0.7341281 | $0.00 |
| 2022-02-26 | $0.77527983 | $0.79819549 | $0.76824326 | $0.7782255 | $0.00 |
| 2022-02-25 | $0.72667276 | $0.79102108 | $0.72110793 | $0.77453362 | $0.00 |
| 2022-02-24 | $0.72110135 | $0.75178246 | $0.6457872 | $0.72707707 | $0.00 |
| 2022-02-23 | $0.73862391 | $0.76920304 | $0.72349648 | $0.72505433 | $0.00 |
| 2022-02-22 | $0.7209126 | $0.74193209 | $0.70146986 | $0.73852125 | $0.00 |
| 2022-02-21 | $0.73422758 | $0.77094704 | $0.71795336 | $0.72127944 | $0.00 |
| 2022-02-20 | $0.77340763 | $0.77340763 | $0.72326811 | $0.73532973 | $0.00 |
| 2022-02-19 | $0.7786406 | $0.7890209 | $0.75738039 | $0.77359651 | $0.00 |
| 2022-02-18 | $0.80874939 | $0.82284343 | $0.77180523 | $0.7786406 | $0.00 |
| 2022-02-17 | $0.87581518 | $0.88303799 | $0.8012112 | $0.80646118 | $0.00 |
| 2022-02-16 | $0.89019772 | $0.89092518 | $0.85439619 | $0.87493757 | $0.00 |
| 2022-02-15 | $0.82080941 | $0.89302934 | $0.8160901 | $0.89092841 | $0.00 |