Duck DAO (DUCK) historical data and Live price

duck-dao

Duck DAO

DUCK
$ 1.67 -0.716 % 0.00002789 BTC
MARKET CAP
52.274 M
24H VOLUME
3.395 M
CIRC.SUPPLY
31.319 M
MAX SUPPLY
Rank584
1H -1.46 %
24H -0.72 %
7D -18.44 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/211.6991.821.6751.7414,043,799.4454,516,382.99
4/9/211.6941.751.681.6992,694,007.9253,196,210.89
4/8/211.7961.8011.6671.6942,543,118.4853,056,157.46
4/7/211.8621.9291.7311.8012,416,502.8656,399,024.49
4/6/211.8741.9181.7411.8622,505,360.2158,323,743.37
4/5/212.0472.0481.8291.8722,297,393.6458,633,787.88
4/4/211.9972.0851.9762.0492,737,938.664,157,507.03
4/3/212.0312.0841.9682.0012,011,654.0862,684,129.24
4/2/211.8852.0361.8712.0282,099,191.4463,517,673.4
4/1/211.9381.9911.8231.882,227,427.1458,880,003.46
3/31/211.8941.9891.8121.9413,655,284.8660,779,201.52
3/30/211.9371.9651.8811.8952,372,064.8559,339,247.85
3/29/211.8582.0161.8441.9372,591,938.6860,675,540.84
3/28/211.8621.9371.8271.8582,598,677.9558,188,309.12
3/27/211.7971.8771.7261.8631,792,100.7858,339,619.76
3/26/211.6141.8141.6131.7982,272,338.3556,320,977.34
3/25/211.5911.6891.5291.6141,580,267.650,551,750.67
3/24/211.7221.7941.5761.5931,901,010.7149,893,100.85
3/23/211.7121.751.6571.7231,704,064.2453,952,695.88
3/22/211.8441.8771.6771.7122,082,206.8453,619,365.67
3/21/211.8821.9521.7841.843,108,034.5557,638,437.34
3/20/211.9952.0151.8651.8841,788,117.3158,992,054.07
3/19/211.9382.0331.8851.9942,095,232.8362,463,251.77
3/18/211.8691.9451.8491.9381,947,500.0860,693,211
3/17/211.8421.9131.8151.8692,409,222.4158,527,106.04
3/16/211.8631.9841.7871.8422,885,560.4357,681,704.83
3/15/211.91.9521.7331.8633,176,452.1758,350,732.58
3/14/211.9942.0011.8271.9013,010,608.4759,529,503.15
3/13/211.8832.0631.851.9943,494,858.6662,453,864.59
3/12/211.8631.9051.8151.8842,601,449.1158,999,984.4
3/11/211.81.991.7591.8633,628,949.4858,340,186.23
3/10/211.9081.9161.7961.81,924,030.9856,369,221.27
3/9/212.0312.0321.8461.9083,216,424.7359,752,410.71
3/8/211.9642.0321.7472.0314,123,126.6863,615,737.36
3/7/211.9362.0261.8491.9643,313,941.3761,502,649.23
3/6/211.8492.0371.8341.9372,897,777.6960,667,581.44
3/5/211.9141.9191.6231.8493,234,723.6957,900,509.86
3/4/211.8642.0421.8241.9145,594,977.2359,940,141.76
3/3/211.5912.0041.5861.8654,998,540.3758,415,910.15
3/2/211.5461.6981.5211.5915,379,721.9649,818,188.53
3/1/211.321.6071.2851.5463,528,973.7648,427,153.55
2/28/211.4331.4381.2211.322,993,350.6141,343,197.17
2/27/211.3511.4821.3511.4332,794,918.6244,871,779.16
2/26/211.3611.3931.2881.352,503,874.2542,289,469.87
2/25/211.5011.5251.3521.3611,948,115.3242,633,815.71
2/24/211.4371.5761.3931.5012,878,871.4446,998,000.81
2/23/211.6241.6811.2851.4372,280,138.8644,998,632.07
2/22/211.8691.871.4371.6233,317,151.0450,845,444.1
2/21/211.7161.911.6961.8693,544,966.3958,536,846.95
2/20/212.0252.0911.7021.7162,938,466.8653,739,658.32
2/19/212.1442.1532.0072.0255,314,781.963,407,654.03
2/18/212.222.3271.912.1448,550,592.4367,147,454.84
2/17/211.7222.3261.722.227,559,387.3569,537,083.27
2/16/211.6511.7661.6131.7215,583,376.3753,915,527.46
2/15/211.7631.7791.6291.653,690,700.2951,681,412.25
2/14/211.6221.7921.6041.7634,700,725.4455,225,569.19
2/13/211.6031.6521.4691.6224,340,301.5150,796,790.98
2/12/211.6211.7341.5691.6033,821,188.6250,205,946.61
2/11/211.4761.7611.4291.6217,490,899.2150,764,373.18
2/10/211.0221.4780.981.4529,199,904.2845,467,770.06
2/9/211.1821.1890.991.0223,695,742.6532,020,189.26
2/8/210.3971.2420.3851.1824,367,888.0537,026,433.88
2/7/210.940.9490.3380.3973,623,331.7712,444,582.78
2/6/210.8510.960.7950.942,599,834.890
2/5/210.750.8610.7430.8521,171,768.480
2/4/210.7970.8380.7240.751,615,320.540
2/3/210.7690.890.7090.7973,549,133.290
2/2/210.4060.780.4030.7696,887,629.450
2/1/210.3750.4060.3650.406841,395.070
1/31/210.3820.3830.3680.375485,103.010
1/30/210.3750.40.3670.382557,783.420
1/29/210.3790.4020.3650.394575,852.710
1/28/210.3490.3870.3410.379338,981.1230
1/27/210.3830.3860.340.349310,446.2060
1/26/210.3370.3920.3340.383880,822.1380
1/25/210.40.4370.3340.3371,334,619.4450
1/24/210.3170.4010.3170.41,762,245.8380
1/23/210.2710.3170.2670.317821,864.1710
1/22/210.1980.3020.1870.2712,184,041.660
1/21/210.2480.2480.1940.198344,666.7140
1/20/210.2550.2630.2320.248578,317.3160
1/19/210.2520.2820.2480.255793,236.6270
1/18/210.2260.2520.2260.252705,041.8810
1/17/210.2040.2340.1980.226331,269.8360
1/16/210.2110.2260.2030.204202,779.2090
1/15/210.230.2380.1950.211500,424.0180
1/14/210.2150.2450.2090.23411,653.7510
1/13/210.1940.2170.1850.215125,144.9450
1/12/210.2160.2290.1920.194202,873.7070
1/11/210.2480.2480.1870.216305,768.1850