- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
iShares Silver Trust Defichain (DSLV) historical data and Live price
iShares Silver Trust Defichain
DSLV$ 12.00 + 2.815 % 
0.00018826 BTC
0.00018826 BTC MARKET CAP
0
0
24H VOLUME
0
0
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank9,154
1H 0.31 %
24H 2.82 %
7D -6.06 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/27/24 | 11.665 | 11.819 | 11.492 | 11.796 | 0 | 0 |
| 4/26/24 | 11.703 | 11.729 | 11.524 | 11.665 | 465.87 | 0 |
| 4/25/24 | 11.349 | 11.857 | 11.318 | 11.703 | 1,867.64 | 0 |
| 4/24/24 | 11.933 | 12.161 | 11.282 | 11.349 | 452.69 | 0 |
| 4/23/24 | 12 | 12.065 | 11.771 | 11.933 | 1,127.87 | 0 |
| 4/22/24 | 12.797 | 13.125 | 11.846 | 12 | 6,331.21 | 0 |
| 4/21/24 | 12.765 | 13.059 | 12.659 | 12.797 | 2,228.77 | 0 |
| 4/20/24 | 12.628 | 12.77 | 11.851 | 12.765 | 0.06 | 0 |
| 4/19/24 | 12.75 | 12.829 | 11.942 | 12.628 | 631.6 | 0 |
| 4/18/24 | 12.107 | 12.778 | 11.988 | 12.75 | 2,136.87 | 0 |
| 4/17/24 | 10.323 | 12.434 | 10.033 | 12.107 | 248.76 | 0 |
| 4/16/24 | 12.574 | 12.574 | 10.028 | 10.323 | 1,313.42 | 0 |
| 4/15/24 | 13.093 | 13.309 | 12.472 | 12.574 | 865.15 | 0 |
| 4/14/24 | 12.574 | 13.115 | 12.116 | 13.093 | 2,794.12 | 0 |
| 4/13/24 | 13.092 | 13.232 | 11.969 | 12.574 | 1,546.83 | 0 |
| 4/12/24 | 10.527 | 13.912 | 9.875 | 13.092 | 8,956.26 | 0 |
| 4/11/24 | 9.778 | 13.711 | 9.305 | 10.527 | 2,544.85 | 0 |
| 4/10/24 | 11.28 | 13.246 | 9.081 | 9.778 | 1,424.91 | 0 |
| 4/9/24 | 13.637 | 13.663 | 8.757 | 11.28 | 6,003.51 | 0 |
| 4/8/24 | 13.039 | 13.723 | 13.039 | 13.637 | 7,075.15 | 0 |
| 4/7/24 | 12.933 | 13.215 | 12.929 | 13.039 | 745.96 | 0 |
| 4/6/24 | 13.231 | 13.266 | 12.844 | 12.933 | 3,923.81 | 0 |
| 4/5/24 | 13.175 | 13.263 | 12.849 | 13.231 | 977.21 | 0 |
| 4/4/24 | 12.509 | 13.175 | 12.261 | 13.175 | 2,056.1 | 0 |
| 4/3/24 | 12.358 | 12.674 | 12.221 | 12.509 | 2,492.15 | 0 |
| 4/2/24 | 12.72 | 12.72 | 12.02 | 12.358 | 2,037.25 | 0 |
| 4/1/24 | 12.378 | 12.743 | 12.296 | 12.72 | 3,655.52 | 0 |
| 3/31/24 | 12.365 | 12.554 | 12.308 | 12.378 | 1,237.45 | 0 |
| 3/30/24 | 12.093 | 12.403 | 11.853 | 12.365 | 4,201.13 | 0 |
| 3/29/24 | 12.071 | 12.108 | 11.922 | 12.093 | 434.63 | 0 |
| 3/28/24 | 11.797 | 12.116 | 11.797 | 12.071 | 396.39 | 0 |
| 3/27/24 | 12.222 | 12.321 | 11.728 | 11.797 | 1,274.19 | 0 |
| 3/26/24 | 12.316 | 12.527 | 12.148 | 12.222 | 68.74 | 0 |
| 3/25/24 | 11.939 | 12.543 | 11.873 | 12.316 | 0 | 0 |
| 3/24/24 | 11.723 | 11.994 | 11.635 | 11.939 | 808.67 | 0 |
| 3/23/24 | 11.669 | 12.046 | 11.596 | 11.723 | 1,094.38 | 0 |
| 3/22/24 | 12.229 | 12.438 | 11.506 | 11.669 | 673.15 | 0 |
| 3/21/24 | 11.825 | 12.229 | 11.788 | 12.229 | 1,226.54 | 0 |
| 3/20/24 | 9.387 | 11.909 | 9.387 | 11.825 | 280.08 | 0 |
| 3/19/24 | 7.312 | 9.42 | 7.312 | 9.387 | 438.67 | 0 |
| 3/18/24 | 7.312 | 7.312 | 7.312 | 7.312 | 0 | 0 |
| 3/17/24 | 7.327 | 7.333 | 7.308 | 7.312 | 0 | 0 |
| 3/16/24 | 13.806 | 13.938 | 7.321 | 7.327 | 78.56 | 0 |
| 3/15/24 | 7.274 | 13.83 | 7.272 | 13.806 | 996.23 | 0 |
| 3/14/24 | 7.238 | 7.283 | 7.134 | 7.274 | 150.64 | 0 |
| 3/13/24 | 7.1 | 7.255 | 6.97 | 7.238 | 10,757.48 | 0 |
| 3/12/24 | 7.1 | 15.231 | 7.062 | 7.1 | 67.41 | 0 |
| 3/11/24 | 7.128 | 7.32 | 7.1 | 7.1 | 196.72 | 0 |
| 3/10/24 | 7.115 | 16.075 | 7.115 | 7.128 | 16.49 | 0 |
| 3/9/24 | 7.168 | 7.228 | 7.115 | 7.115 | 237.12 | 0 |
| 3/8/24 | 7.235 | 7.271 | 7.159 | 7.168 | 11.15 | 0 |
| 3/7/24 | 13.096 | 13.241 | 6.94 | 7.235 | 343.4 | 0 |
| 3/6/24 | 6.689 | 13.262 | 6.657 | 13.096 | 1,823.08 | 0 |
| 3/5/24 | 6.367 | 15.961 | 6.367 | 6.689 | 3,374.96 | 0 |
| 3/4/24 | 5.945 | 6.375 | 5.945 | 6.367 | 1,009.28 | 0 |
| 3/3/24 | 5.668 | 5.994 | 5.665 | 5.945 | 3,893.71 | 0 |
| 3/2/24 | 5.376 | 5.669 | 5.375 | 5.668 | 402.63 | 0 |
| 3/1/24 | 5.085 | 5.413 | 5.082 | 5.376 | 0 | 0 |
| 2/29/24 | 5.014 | 5.111 | 5.011 | 5.085 | 263.01 | 0 |
| 2/28/24 | 4.85 | 5.181 | 4.713 | 5.014 | 0.4 | 0 |
| 2/27/24 | 4.803 | 5.218 | 4.789 | 4.85 | 0 | 0 |
| 2/26/24 | 5.043 | 5.068 | 4.801 | 4.803 | 731.73 | 0 |
| 2/25/24 | 4.656 | 5.045 | 4.651 | 5.043 | 0 | 0 |
| 2/24/24 | 4.412 | 4.658 | 4.402 | 4.656 | 713.61 | 0 |
| 2/23/24 | 4.437 | 4.596 | 4.404 | 4.412 | 265.03 | 0 |
| 2/22/24 | 4.259 | 4.44 | 4.236 | 4.437 | 738.4 | 0 |
| 2/21/24 | 4.409 | 4.411 | 4.202 | 4.259 | 2,298.63 | 0 |
| 2/20/24 | 4.577 | 4.596 | 4.389 | 4.409 | 179.39 | 0 |
| 2/19/24 | 5.537 | 5.538 | 4.576 | 4.577 | 5,593.58 | 0 |
| 2/18/24 | 5.694 | 5.725 | 5.502 | 5.537 | 307.8 | 0 |
| 2/17/24 | 6.237 | 6.346 | 5.686 | 5.694 | 155.14 | 0 |
| 2/16/24 | 6.284 | 6.566 | 6.074 | 6.237 | 1,717.12 | 0 |
| 2/15/24 | 6.427 | 6.676 | 6.245 | 6.284 | 3,085.78 | 0 |
| 2/14/24 | 7.029 | 7.137 | 6.413 | 6.427 | 297.53 | 0 |
| 2/13/24 | 8.398 | 8.785 | 6.996 | 7.029 | 2,324.29 | 0 |
| 2/12/24 | 8.489 | 9.947 | 7.788 | 8.398 | 4,710.15 | 0 |
| 2/11/24 | 8.507 | 8.535 | 8.293 | 8.489 | 5,522.76 | 0 |
| 2/10/24 | 8.992 | 9.119 | 8.369 | 8.507 | 575.49 | 0 |
| 2/9/24 | 9.703 | 10.226 | 8.935 | 8.992 | 5,584.72 | 0 |
| 2/8/24 | 9.387 | 9.706 | 9.384 | 9.703 | 512.72 | 0 |
| 2/7/24 | 9.209 | 9.392 | 9.207 | 9.387 | 102.26 | 0 |
| 2/6/24 | 8.638 | 9.214 | 8.638 | 9.209 | 0 | 0 |
| 2/5/24 | 12.58 | 12.83 | 8.513 | 8.638 | 2,917.66 | 0 |
| 2/4/24 | 11.626 | 12.846 | 11.585 | 12.58 | 1,045.46 | 0 |
| 2/3/24 | 11.816 | 11.822 | 11.615 | 11.626 | 1,020.72 | 0 |
| 2/2/24 | 12.301 | 13.981 | 11.814 | 11.816 | 1,639.52 | 0 |
| 2/1/24 | 12.015 | 12.393 | 12.011 | 12.301 | 3,544.74 | 0 |
| 1/31/24 | 12.172 | 12.296 | 11.474 | 12.015 | 1,013.29 | 0 |
| 1/30/24 | 7.051 | 13.291 | 6.738 | 12.172 | 4,062.21 | 0 |
| 1/29/24 | 7.893 | 7.895 | 7.008 | 7.051 | 745.41 | 0 |
