Australia markets open in 5 hours 34 minutes

DeHealth USD (DHLT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000989-0.000013 (-1.32%)
As of 06:21PM UTC. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20240.0009830.0010810.0009570.0009890.00098918,581
13 May 20240.0009950.0010830.0009700.0009830.00098316,135
12 May 20240.0009850.0010820.0009300.0010020.00100210,944
11 May 20240.0009450.0010940.0009280.0009860.00098617,230
10 May 20240.0009680.0010440.0009280.0009600.00096017,734
09 May 20240.0009940.0010010.0009580.0009680.00096816,304
08 May 20240.0009940.0009940.0009940.0009940.000994-
07 May 20240.0009940.0009950.0009940.0009940.000994888
06 May 20240.0011010.0011020.0009200.0009940.000994998
05 May 20240.0009400.0011130.0009270.0011010.0011016,917
04 May 20240.0008890.0010340.0008450.0009990.00099927,991
03 May 20240.0010170.0010210.0008410.0008950.00089532,765
02 May 20240.0009580.0010500.0008360.0008770.00087731,156
01 May 20240.0010440.0010490.0008500.0009580.00095829,214
30 Apr 20240.0012660.0012670.0009990.0010440.00104434,479
29 Apr 20240.0011490.0012660.0010920.0012660.00126634,769
28 Apr 20240.0012820.0012860.0011200.0011490.00114934,622
27 Apr 20240.0011000.0013250.0010610.0012820.00128237,378
26 Apr 20240.0011890.0011900.0010960.0011020.00110231,746
25 Apr 20240.0012220.0012280.0011780.0011890.00118929,373
24 Apr 20240.0012120.0012350.0012100.0012250.00122521,489
23 Apr 20240.0011330.0013220.0011020.0012170.00121720,746
22 Apr 20240.0011860.0011900.0011300.0011330.00113326,940
21 Apr 20240.0012480.0012630.0011610.0011820.00118230,319
20 Apr 20240.0013360.0013400.0012410.0012620.00126235,704
19 Apr 20240.0011150.0013920.0011030.0013360.00133638,212
18 Apr 20240.0011250.0011290.0011030.0011110.00111133,206
17 Apr 20240.0010670.0011490.0010410.0011270.00112732,636
16 Apr 20240.0011620.0011760.0010560.0010690.00106931,574
15 Apr 20240.0011180.0014110.0010580.0011810.00118123,379
14 Apr 20240.0011630.0017150.0011020.0011020.00110237,758
13 Apr 20240.0018360.0018540.0010350.0011630.00116354,439
12 Apr 20240.0018910.0018910.0017490.0018360.00183637,027
11 Apr 20240.0018900.0018910.0018840.0018910.00189134,523
10 Apr 20240.0018920.0018930.0018840.0018900.00189038,111
09 Apr 20240.0018150.0018990.0018150.0018920.00189247,371
08 Apr 20240.0017190.0017390.0017160.0017220.00172234,430
07 Apr 20240.0017300.0017310.0017130.0017190.00171933,476
06 Apr 20240.0016790.0017390.0016560.0017300.00173029,530
05 Apr 20240.0017110.0017360.0015630.0016560.00165614,411
04 Apr 20240.0017660.0017760.0015000.0017110.00171120,467
03 Apr 20240.0017590.0018020.0015880.0017660.00176630,113
02 Apr 20240.0018540.0019540.0016920.0017590.00175921,003
01 Apr 20240.0016930.0018540.0016910.0018540.00185411,035
31 Mar 20240.0014920.0016930.0014020.0016930.00169347,472
30 Mar 20240.0014700.0015010.0014500.0014920.0014927,024
29 Mar 20240.0016030.0016400.0014700.0014700.00147022,109
28 Mar 20240.0017880.0017880.0016030.0016030.00160327,543
27 Mar 20240.0020980.0020980.0016070.0017880.00178834,979
26 Mar 20240.0021220.0021250.0020970.0020980.00209825,901
25 Mar 20240.0021200.0022960.0021200.0021220.00212230,569
24 Mar 20240.0021580.0022960.0021050.0021200.00212059,562
23 Mar 20240.0018980.0021600.0018890.0021580.00215840,633
22 Mar 20240.0019400.0019440.0018600.0018980.00189846,343
21 Mar 20240.0021310.0021310.0019380.0019400.00194058,040
20 Mar 20240.0019810.0022220.0018460.0021310.00213161,700
19 Mar 20240.0023600.0023600.0019810.0019810.00198163,722
18 Mar 20240.0024490.0024650.0014990.0022370.00223772,319
17 Mar 20240.0021080.0026400.0020360.0024900.00249062,053
16 Mar 20240.0021260.0022200.0021060.0021080.00210864,339
15 Mar 20240.0023860.0024140.0021240.0021260.00212666,075
14 Mar 20240.0023250.0029140.0021750.0023860.00238673,174
13 Mar 20240.0025130.0025400.0023250.0023250.00232573,872
12 Mar 20240.0025340.0025360.0020920.0025130.00251369,812
11 Mar 20240.0027870.0028900.0025260.0025340.00253477,002
10 Mar 20240.0022460.0028870.0021900.0027870.00278765,938
09 Mar 20240.0023100.0024040.0022450.0022460.00224660,305
08 Mar 20240.0024550.0024990.0022930.0023100.00231064,457
07 Mar 20240.0032240.0032240.0023780.0024550.00245577,386
06 Mar 20240.0033540.0036340.0032240.0032240.00322499,731
05 Mar 20240.0032040.0039140.0032010.0033540.003354110,153
04 Mar 20240.0021980.0038440.0016890.0032040.00320483,506
03 Mar 20240.0014280.0022220.0013650.0021980.00219846,157
02 Mar 20240.0015030.0015080.0014250.0014280.00142841,818
01 Mar 20240.0013790.0015620.0013770.0015030.00150353,350
29 Feb 20240.0013790.0014130.0013770.0013790.00137940,632
28 Feb 20240.0013890.0014070.0013710.0013790.00137925,140
27 Feb 20240.0013590.0013980.0013490.0013890.00138916,341
26 Feb 20240.0013260.0014100.0013260.0013590.00135941,493
25 Feb 20240.0013620.0013920.0012860.0013260.00132639,482
24 Feb 20240.0012830.0013900.0012760.0013620.00136238,494
23 Feb 20240.0012060.0012960.0011980.0012830.00128332,071
22 Feb 20240.0011730.0012250.0011560.0012060.00120632,459
21 Feb 20240.0012790.0012840.0011680.0011730.00117329,118
20 Feb 20240.0013270.0013330.0012790.0012790.00127925,780
19 Feb 20240.0013710.0013740.0013130.0013270.00132738,083
18 Feb 20240.0013730.0013920.0013160.0013710.00137121,172
17 Feb 20240.0013690.0013800.0013640.0013730.00137311,499
16 Feb 20240.0013570.0014410.0013570.0013690.0013699,682
15 Feb 20240.0012310.0013610.0012190.0013570.00135720,588
14 Feb 20240.0013350.0013590.0010330.0012310.00123121,829
13 Feb 20240.0013340.0013420.0013300.0013350.00133511,317
12 Feb 20240.0013340.0013340.0011910.0013340.00133413,475
11 Feb 20240.0013030.0013340.0012990.0013340.00133410,861
10 Feb 20240.0011800.0013040.0011580.0013030.00130328,067
09 Feb 20240.0013750.0013750.0010930.0011800.00118028,122
08 Feb 20240.0013860.0014070.0013740.0013750.00137526,812
07 Feb 20240.0013740.0013860.0013710.0013860.00138628,446
06 Feb 20240.0013730.0013870.0013730.0013740.00137417,704
05 Feb 20240.0013820.0013820.0013710.0013730.00137321,068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...