Market Cap $4.10T
-1.58%
Volume 24h $370.23B
0.8%
BTC % 55.19%
0.05%
ETH % 12.3%
-0.16%
Coins
32.814
+11
Exchanges
885
Last update
1 minute ago
Darwin (DARWIN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00077359 | $0.00073418 | $0.00078275 | $0.00076458 | $732,800 | $309,440 |
| Aug-18 2025 | $0.00075962 | $0.0007335 | $0.00082038 | $0.00082038 | $179,710 | $303,849 |
| Aug-17 2025 | $0.00081123 | $0.00081123 | $0.00106175 | $0.00091998 | $93,452 | $324,495 |
| Aug-16 2025 | $0.0009281 | $0.0007771 | $0.00094895 | $0.00085478 | $117,808 | $371,240 |
| Aug-15 2025 | $0.00083644 | $0.00062139 | $0.00084998 | $0.00062534 | $245,698 | $334,579 |
| Aug-14 2025 | $0.00061234 | $0.00057616 | $0.0006607 | $0.00065285 | $159,075 | $244,936 |
| Aug-13 2025 | $0.00066092 | $0.00065541 | $0.00090548 | $0.00086033 | $251,598 | $264,371 |
| Aug-12 2025 | $0.00084709 | $0.00084709 | $0.00334984 | $0.00334984 | $543,248 | $338,838 |
| Aug-11 2025 | $0.00383462 | $0.00383462 | $0.00594371 | $0.0057476 | $333,278 | $1,533,849 |
| Aug-10 2025 | $0.00525796 | $0.00429759 | $0.00573535 | $0.00566677 | $338,655 | $2,103,186 |
| Aug-09 2025 | $0.00591643 | $0.00470981 | $0.00612708 | $0.00493988 | $296,734 | $2,366,574 |
| Aug-08 2025 | $0.00518821 | $0.00449415 | $0.0068541 | $0.0068541 | $727,155 | $2,075,286 |
| Aug-07 2025 | $0.00697799 | $0.00396761 | $0.010513 | $0.010352 | $1,930,106 | $2,791,199 |
| Aug-06 2025 | $0.011019 | $0.010884 | $0.012565 | $0.012335 | $1,996,037 | $4,407,790 |
| Aug-05 2025 | $0.012508 | $0.012138 | $0.017436 | $0.016189 | $2,233,651 | $5,003,545 |