- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Mines of Dalarnia (DAR) historical data and Live price
Mines of Dalarnia
DAR$ 0.284763 -0.197 % 
0.00001475 BTC
0.00001475 BTC MARKET CAP
59.369 M
59.369 M
24H VOLUME
19.077 M
19.077 M
CIRC.SUPPLY
208.484 M
208.484 M
MAX SUPPLY
800 M
800 M
Rank319
1H 0.65 %
24H -0.20 %
7D -8.96 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 0.29 | 0.297 | 0.279 | 0.28 | 23,308,743.03 | 58,409,024.02 |
| 6/30/22 | 0.301 | 0.302 | 0.273 | 0.29 | 22,120,994.43 | 60,356,901.49 |
| 6/29/22 | 0.301 | 0.309 | 0.292 | 0.301 | 25,848,524.21 | 62,729,074.52 |
| 6/28/22 | 0.315 | 0.329 | 0.3 | 0.301 | 31,370,726.02 | 62,744,066.61 |
| 6/27/22 | 0.315 | 0.334 | 0.31 | 0.315 | 24,153,405.73 | 65,688,166.49 |
| 6/26/22 | 0.34 | 0.362 | 0.315 | 0.315 | 54,920,544.05 | 65,689,969.57 |
| 6/25/22 | 0.318 | 0.35 | 0.306 | 0.341 | 41,557,367.34 | 71,066,831.84 |
| 6/24/22 | 0.305 | 0.33 | 0.305 | 0.318 | 40,029,798.53 | 66,316,083.91 |
| 6/23/22 | 0.284 | 0.308 | 0.284 | 0.305 | 31,990,704.68 | 63,670,752.23 |
| 6/22/22 | 0.296 | 0.297 | 0.278 | 0.284 | 25,698,889.54 | 59,313,450.84 |
| 6/21/22 | 0.295 | 0.315 | 0.293 | 0.296 | 31,846,694.9 | 61,648,271.68 |
| 6/20/22 | 0.291 | 0.3 | 0.278 | 0.296 | 28,766,041.77 | 61,616,906.73 |
| 6/19/22 | 0.278 | 0.294 | 0.262 | 0.291 | 26,861,195.69 | 60,578,860.91 |
| 6/18/22 | 0.308 | 0.311 | 0.255 | 0.278 | 30,953,777.03 | 57,868,062.28 |
| 6/17/22 | 0.293 | 0.31 | 0.293 | 0.308 | 23,648,698.22 | 64,268,614.91 |
| 6/16/22 | 0.33 | 0.337 | 0.29 | 0.293 | 37,248,961.86 | 61,104,229.57 |
| 6/15/22 | 0.315 | 0.331 | 0.281 | 0.33 | 52,791,902.85 | 68,729,675.84 |
| 6/14/22 | 0.289 | 0.33 | 0.281 | 0.315 | 68,070,135.3 | 65,763,825.24 |
| 6/13/22 | 0.312 | 0.323 | 0.267 | 0.289 | 63,788,915.55 | 60,263,962.22 |
| 6/12/22 | 0.353 | 0.36 | 0.307 | 0.312 | 46,748,173.92 | 65,116,323.66 |
| 6/11/22 | 0.396 | 0.42 | 0.348 | 0.353 | 49,781,777.71 | 73,622,020.3 |
| 6/10/22 | 0.418 | 0.422 | 0.389 | 0.396 | 39,583,508.87 | 82,587,804.65 |
| 6/9/22 | 0.419 | 0.429 | 0.415 | 0.418 | 73,512,856.91 | 87,230,519.77 |
| 6/8/22 | 0.416 | 0.435 | 0.412 | 0.419 | 64,046,596.94 | 87,260,143.55 |
| 6/7/22 | 0.441 | 0.464 | 0.396 | 0.417 | 79,532,480.9 | 86,837,891.19 |
| 6/6/22 | 0.421 | 0.446 | 0.421 | 0.441 | 46,956,604.63 | 92,001,703.5 |
| 6/5/22 | 0.429 | 0.432 | 0.418 | 0.421 | 35,382,437.94 | 87,847,023.26 |
| 6/4/22 | 0.415 | 0.455 | 0.407 | 0.429 | 68,090,567.16 | 89,364,415.59 |
| 6/3/22 | 0.436 | 0.438 | 0.406 | 0.416 | 42,565,002.57 | 86,659,193.59 |
| 6/2/22 | 0.425 | 0.438 | 0.413 | 0.436 | 51,510,335.11 | 90,807,774.44 |
| 6/1/22 | 0.47 | 0.486 | 0.418 | 0.425 | 85,797,730.8 | 88,569,251.59 |
| 5/31/22 | 0.49 | 0.501 | 0.448 | 0.47 | 72,206,513.96 | 97,959,294.81 |
| 5/30/22 | 0.453 | 0.496 | 0.445 | 0.49 | 84,163,009.2 | 102,097,988.26 |
| 5/29/22 | 0.424 | 0.467 | 0.407 | 0.453 | 74,770,369.2 | 94,543,060.2 |
| 5/28/22 | 0.409 | 0.424 | 0.401 | 0.414 | 67,835,712.87 | 86,367,182.4 |
| 5/27/22 | 0.418 | 0.433 | 0.396 | 0.409 | 71,920,549.21 | 85,287,204.75 |
| 5/26/22 | 0.47 | 0.484 | 0.405 | 0.418 | 89,064,742.85 | 87,208,649.51 |
| 5/25/22 | 0.486 | 0.492 | 0.467 | 0.47 | 77,479,823.19 | 97,914,177.62 |
| 5/24/22 | 0.473 | 0.508 | 0.455 | 0.486 | 88,371,416.21 | 101,339,996.47 |
| 5/23/22 | 0.514 | 0.529 | 0.468 | 0.474 | 101,493,332.03 | 98,718,312.86 |
| 5/22/22 | 0.527 | 0.557 | 0.496 | 0.514 | 112,790,291.74 | 107,107,993.88 |
| 5/21/22 | 0.473 | 0.577 | 0.47 | 0.527 | 229,127,129.51 | 109,863,949.12 |
| 5/20/22 | 0.469 | 0.496 | 0.435 | 0.473 | 126,165,046 | 98,617,047.2 |
| 5/19/22 | 0.425 | 0.491 | 0.419 | 0.469 | 107,006,592.22 | 97,869,944.34 |
| 5/18/22 | 0.486 | 0.499 | 0.425 | 0.425 | 91,237,407.64 | 88,571,129.15 |
| 5/17/22 | 0.419 | 0.524 | 0.419 | 0.487 | 140,267,774.92 | 101,503,709.94 |
| 5/16/22 | 0.467 | 0.473 | 0.405 | 0.419 | 70,479,773.36 | 87,422,582.7 |
| 5/15/22 | 0.468 | 0.473 | 0.427 | 0.467 | 72,873,356.93 | 97,388,507.1 |
| 5/14/22 | 0.417 | 0.481 | 0.386 | 0.468 | 91,839,256.73 | 97,514,666.99 |
| 5/13/22 | 0.437 | 0.545 | 0.409 | 0.417 | 147,761,674.63 | 86,904,751.35 |
| 5/12/22 | 0.366 | 0.494 | 0.301 | 0.437 | 168,211,354.87 | 91,080,922.75 |
| 5/11/22 | 0.71 | 0.734 | 0.288 | 0.366 | 224,570,324.47 | 76,234,542.45 |
| 5/10/22 | 0.72 | 0.827 | 0.666 | 0.711 | 162,800,079.51 | 148,176,719.05 |
| 5/9/22 | 0.97 | 1.005 | 0.719 | 0.719 | 186,650,487.23 | 149,887,943.13 |
| 5/8/22 | 1.047 | 1.053 | 0.958 | 0.967 | 142,665,158.61 | 201,569,483.78 |
| 5/7/22 | 1.16 | 1.175 | 1.013 | 1.047 | 167,550,098.05 | 218,225,814.52 |
| 5/6/22 | 1.228 | 1.228 | 1.046 | 1.16 | 231,045,178.46 | 241,869,464.62 |
| 5/5/22 | 1.458 | 1.495 | 1.18 | 1.228 | 316,427,431.14 | 227,793,428.33 |
| 5/4/22 | 1.427 | 1.616 | 1.401 | 1.459 | 604,528,368.96 | 270,667,061.66 |
| 5/3/22 | 1.187 | 1.507 | 1.179 | 1.428 | 527,805,858.99 | 264,953,216.75 |
| 5/2/22 | 1.327 | 1.368 | 1.154 | 1.187 | 210,229,579.6 | 220,293,478.48 |
| 5/1/22 | 1.135 | 1.364 | 1.131 | 1.328 | 331,580,364.99 | 246,402,848.92 |
| 4/30/22 | 1.427 | 1.572 | 1.111 | 1.135 | 417,271,895.62 | 210,616,132.93 |
| 4/29/22 | 1.719 | 2.203 | 1.344 | 1.429 | 1,358,931,051.12 | 265,181,242.35 |
| 4/28/22 | 0.952 | 1.894 | 0.927 | 1.713 | 1,304,742,380.17 | 317,966,936.55 |
| 4/27/22 | 0.956 | 1.004 | 0.934 | 0.952 | 61,581,093.66 | 176,589,619.42 |
| 4/26/22 | 1.085 | 1.091 | 0.945 | 0.956 | 72,356,305.11 | 177,333,572.84 |
| 4/25/22 | 1.052 | 1.092 | 0.957 | 1.086 | 84,553,325.48 | 201,457,905.31 |
| 4/24/22 | 1.069 | 1.128 | 1.031 | 1.052 | 58,145,686.89 | 195,200,221.18 |
| 4/23/22 | 1.053 | 1.171 | 1.034 | 1.07 | 104,803,307.85 | 198,499,151.68 |
| 4/22/22 | 1.047 | 1.068 | 1.019 | 1.053 | 65,636,136.74 | 195,329,004.3 |
| 4/21/22 | 1.126 | 1.169 | 1.028 | 1.047 | 76,953,304.38 | 194,329,610.22 |
| 4/20/22 | 1.197 | 1.22 | 1.11 | 1.126 | 113,337,642.4 | 208,931,633.21 |
| 4/19/22 | 1.026 | 1.205 | 1.025 | 1.197 | 181,902,713.45 | 222,049,203.46 |
| 4/18/22 | 0.98 | 1.039 | 0.916 | 1.026 | 67,315,433.24 | 190,360,208.16 |
| 4/17/22 | 1.022 | 1.057 | 0.973 | 0.98 | 47,595,208.28 | 181,914,089.22 |
| 4/16/22 | 1.045 | 1.045 | 0.997 | 1.022 | 38,471,556.04 | 189,674,701.56 |
| 4/15/22 | 1.043 | 1.082 | 1.027 | 1.045 | 44,379,089.47 | 193,918,532.44 |
| 4/14/22 | 1.106 | 1.143 | 1.035 | 1.043 | 70,621,274.54 | 193,473,219.12 |
| 4/13/22 | 1.043 | 1.115 | 1.025 | 1.106 | 65,686,798.08 | 205,305,263.31 |
| 4/12/22 | 1.003 | 1.097 | 0.995 | 1.043 | 82,230,593.6 | 193,637,492.33 |
| 4/11/22 | 1.128 | 1.152 | 0.99 | 1.002 | 103,686,947.07 | 123,444,649.15 |
| 4/10/22 | 1.256 | 1.282 | 1.127 | 1.128 | 130,085,096.33 | 138,947,014.49 |
| 4/9/22 | 1.087 | 1.264 | 1.087 | 1.256 | 131,079,439.18 | 154,692,936.3 |
| 4/8/22 | 1.132 | 1.198 | 1.06 | 1.086 | 91,229,064.36 | 133,836,579.27 |
| 4/7/22 | 1.156 | 1.196 | 1.105 | 1.131 | 95,571,095.01 | 139,375,986.01 |
| 4/6/22 | 1.286 | 1.411 | 1.143 | 1.156 | 186,791,969.79 | 142,455,718.67 |
| 4/5/22 | 1.248 | 1.57 | 1.211 | 1.286 | 498,127,848.65 | 158,398,424.06 |
| 4/4/22 | 1.163 | 1.248 | 1.089 | 1.248 | 156,967,934.78 | 153,775,332.81 |
| 4/3/22 | 1.09 | 1.22 | 1.074 | 1.163 | 109,251,262.88 | 143,333,303.03 |
