D
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-02-20 | $0.0794 | $0.0821 | $0.0828 | $0.0781 |
| 2025-02-21 | $0.0821 | $0.0825 | $0.0825 | $0.0820 |
| 2025-02-22 | $0.0814 | $0.0867 | $0.1053000 | $0.0807 |
| 2025-02-23 | $0.0867 | $0.0821 | $0.0909 | $0.0820 |
| 2025-02-24 | $0.0821 | $0.0764 | $0.0834 | $0.0752 |
| 2025-02-25 | $0.0764 | $0.0808 | $0.0838 | $0.0730 |
| 2025-02-26 | $0.0808 | $0.0810 | $0.0810 | $0.0806 |
| 2025-02-27 | $0.0798 | $0.0793 | $0.0820 | $0.0772 |
| 2025-02-28 | $0.0793 | $0.0783 | $0.0797 | $0.0737 |
| 2025-03-01 | $0.0783 | $0.0782 | $0.0783 | $0.0780 |
| 2025-03-02 | $0.0760 | $0.0789 | $0.0801 | $0.0745 |
| 2025-03-03 | $0.0789 | $0.0670 | $0.0806 | $0.0656 |
| 2025-03-04 | $0.0670 | $0.0647 | $0.0676 | $0.0602 |
| 2025-03-05 | $0.0647 | $0.0654 | $0.0751 | $0.0629 |
| 2025-03-06 | $0.0654 | $0.0636 | $0.0669 | $0.0628 |
| 2025-03-07 | $0.0636 | $0.0652 | $0.0686 | $0.0611 |
| 2025-03-08 | $0.0652 | $0.0669 | $0.0699 | $0.0640 |
| 2025-03-09 | $0.0669 | $0.0624 | $0.0677 | $0.0600 |
| 2025-03-10 | $0.0624 | $0.0621 | $0.0628 | $0.0621 |
| 2025-03-12 | $0.0552 | $0.0586 | $0.0599 | $0.0541 |
| 2025-03-13 | $0.0586 | $0.0569 | $0.0604 | $0.0556 |
| 2025-03-14 | $0.0569 | $0.0579 | $0.0593 | $0.0565 |
| 2025-03-15 | $0.0579 | $0.0581 | $0.0582 | $0.0577 |
| 2025-03-16 | $0.0607 | $0.0566 | $0.0629 | $0.0559 |
| 2025-03-17 | $0.0566 | $0.0617 | $0.0621 | $0.0564 |
| 2025-03-18 | $0.0586 | $0.0592 | $0.0592 | $0.0571 |
| 2025-03-19 | $0.0592 | $0.0588 | $0.0592 | $0.0588 |
| 2025-03-20 | $0.0635 | $0.0593 | $0.0641 | $0.0582 |
| 2025-03-21 | $0.0593 | $0.0593 | $0.0593 | $0.0593 |
| 2025-03-22 | $0.0584 | $0.0610 | $0.0618 | $0.0584 |
| 2025-03-23 | $0.0610 | $0.0589 | $0.0610 | $0.0588 |
| 2025-03-24 | $0.0589 | $0.0604 | $0.0612 | $0.0587 |
| 2025-03-25 | $0.0604 | $0.0604 | $0.0604 | $0.0604 |
| 2025-03-26 | $0.0595 | $0.0582 | $0.0612 | $0.0581 |
| 2025-03-27 | $0.0582 | $0.0602 | $0.0621 | $0.0582 |
| 2025-03-28 | $0.0602 | $0.0602 | $0.0602 | $0.0602 |
| 2025-03-29 | $0.0533 | $0.0509 | $0.0533 | $0.0509 |
| 2025-03-30 | $0.0509 | $0.0502 | $0.0518 | $0.0502 |
| 2025-03-31 | $0.0502 | $0.0495300 | $0.0508 | $0.0494600 |
| 2025-04-01 | $0.0495300 | $0.0485200 | $0.0506 | $0.0483700 |
| 2025-04-02 | $0.0485200 | $0.0456200 | $0.0485200 | $0.0456200 |
| 2025-04-03 | $0.0456200 | $0.0436600 | $0.0456200 | $0.0436600 |
| 2025-04-04 | $0.0436600 | $0.0441600 | $0.0441600 | $0.0436600 |
| 2025-04-05 | $0.0440900 | $0.0435200 | $0.0446500 | $0.0425700 |
| 2025-04-06 | $0.0435200 | $0.0382700 | $0.0437600 | $0.0372000 |
| 2025-04-07 | $0.0441600 | $0.0432100 | $0.0441600 | $0.0432100 |
| 2025-04-08 | $0.0432100 | $0.0384800 | $0.0432100 | $0.0384800 |
| 2025-04-09 | $0.0384800 | $0.0417800 | $0.0417800 | $0.0384800 |
| 2025-04-10 | $0.0417800 | $0.0389300 | $0.0417800 | $0.0389300 |
| 2025-04-11 | $0.0389300 | $0.0389300 | $0.0389300 | $0.0389300 |
| 2025-04-12 | $0.0416100 | $0.0440700 | $0.0443400 | $0.0411000 |
| 2025-04-13 | $0.0426500 | $0.0400400 | $0.0426500 | $0.0400400 |
| 2025-04-14 | $0.0400400 | $0.0415800 | $0.0415800 | $0.0400400 |
| 2025-04-15 | $0.0415800 | $0.0398500 | $0.0423000 | $0.0398500 |
| 2025-04-16 | $0.0398500 | $0.0382100 | $0.0398500 | $0.0382100 |
| 2025-04-17 | $0.0382100 | $0.0390000 | $0.0390000 | $0.0382100 |
| 2025-04-18 | $0.0373100 | $0.0360600 | $0.0373800 | $0.0352300 |
| 2025-04-19 | $0.0390000 | $0.0411700 | $0.0478100 | $0.0365600 |
| 2025-04-20 | $0.0411700 | $0.0411400 | $0.0411700 | $0.0395700 |
| 2025-04-21 | $0.0411400 | $0.0474000 | $0.0549 | $0.0411400 |
| 2025-04-22 | $0.0474000 | $0.0468300 | $0.0477100 | $0.0449800 |
| 2025-04-23 | $0.0468300 | $0.0452700 | $0.0474100 | $0.0452700 |
| 2025-04-24 | $0.0452700 | $0.0452700 | $0.0452700 | $0.0452700 |
| 2025-04-25 | $0.0450000 | $0.0474300 | $0.0494900 | $0.0450000 |
| 2025-04-26 | $0.0474300 | $0.0474300 | $0.0474300 | $0.0474300 |
| 2025-04-28 | $0.0450000 | $0.0472200 | $0.0472200 | $0.0447500 |
| 2025-04-29 | $0.0472200 | $0.0474300 | $0.0474300 | $0.0472200 |
| 2025-04-30 | $0.0474300 | $0.0497100 | $0.0497100 | $0.0461000 |
| 2025-05-01 | $0.0481500 | $0.0475800 | $0.0502 | $0.0473300 |
| 2025-05-02 | $0.0497100 | $0.0489000 | $0.0497100 | $0.0481400 |
| 2025-05-03 | $0.0489000 | $0.0489000 | $0.0489000 | $0.0489000 |
| 2025-05-05 | $0.0445300 | $0.0446600 | $0.0453600 | $0.0426700 |
| 2025-05-06 | $0.0489000 | $0.0420100 | $0.0518 | $0.0420100 |
| 2025-05-07 | $0.0420100 | $0.0420100 | $0.0420100 | $0.0420100 |
| 2025-05-08 | $0.0431200 | $0.0460100 | $0.0460100 | $0.0431200 |
| 2025-05-09 | $0.0469900 | $0.0510 | $0.0510 | $0.0468000 |
| 2025-05-10 | $0.0460100 | $0.0517 | $0.0522 | $0.0460100 |
| 2025-05-11 | $0.0517 | $0.0520 | $0.0520 | $0.0512 |
| 2025-05-12 | $0.0520 | $0.0520 | $0.0520 | $0.0520 |
| 2025-05-13 | $0.0509 | $0.0541 | $0.0542 | $0.0482800 |
| 2025-05-14 | $0.0541 | $0.0497900 | $0.0543 | $0.0497900 |
| 2025-05-15 | $0.0497900 | $0.0472300 | $0.0497900 | $0.0472300 |
| 2025-05-16 | $0.0472300 | $0.0452700 | $0.0472300 | $0.0452700 |
| 2025-05-17 | $0.0452700 | $0.0438800 | $0.0452700 | $0.0438500 |
| 2025-05-18 | $0.0438800 | $0.0435600 | $0.0439400 | $0.0435600 |
| 2025-05-19 | $0.0435600 | $0.0410000 | $0.0435600 | $0.0410000 |
| 2025-05-20 | $0.0410000 | $0.0423100 | $0.0431600 | $0.0410000 |
| 2025-05-21 | $0.0423100 | $0.0416000 | $0.0429400 | $0.0416000 |
| 2025-05-22 | $0.0416000 | $0.0416000 | $0.0416000 | $0.0416000 |
| 2025-05-25 | $0.0440000 | $0.0402100 | $0.0440000 | $0.0402100 |
| 2025-05-26 | $0.0402100 | $0.0410000 | $0.0410000 | $0.0402100 |
| 2025-05-27 | $0.0410000 | $0.0404700 | $0.0410000 | $0.0404700 |
| 2025-05-28 | $0.0404700 | $0.0420900 | $0.0420900 | $0.0404700 |
| 2025-05-29 | $0.0420900 | $0.0407700 | $0.0420900 | $0.0407700 |
| 2025-05-30 | $0.0407700 | $0.0340000 | $0.0407700 | $0.0340000 |
| 2025-05-31 | $0.0340000 | $0.0352800 | $0.0352800 | $0.0330000 |
| 2025-06-01 | $0.0352800 | $0.0354400 | $0.0354500 | $0.0346200 |
| 2025-06-02 | $0.0354400 | $0.0354400 | $0.0354400 | $0.0354400 |
| 2025-06-03 | $0.0354400 | $0.0350000 | $0.0354400 | $0.0350000 |
| 2025-06-04 | $0.0350000 | $0.0350000 | $0.0350000 | $0.0350000 |
| 2025-06-05 | $0.0350000 | $0.0315900 | $0.0373200 | $0.0315900 |
| 2025-06-06 | $0.0315900 | $0.0315900 | $0.0315900 | $0.0315900 |
| 2025-06-07 | $0.0340800 | $0.0352100 | $0.0352100 | $0.0340800 |
| 2025-06-08 | $0.0352100 | $0.0352100 | $0.0352100 | $0.0352100 |
| 2025-06-10 | $0.0358300 | $0.0361900 | $0.0363100 | $0.0349400 |
| 2025-06-11 | $0.0361900 | $0.0361800 | $0.0361900 | $0.0357600 |
| 2025-06-12 | $0.0361800 | $0.0328700 | $0.0361800 | $0.0328700 |
| 2025-06-13 | $0.0328700 | $0.0314200 | $0.0328700 | $0.0309600 |
| 2025-06-14 | $0.0314200 | $0.0314200 | $0.0314200 | $0.0314200 |
| 2025-06-16 | $0.0321700 | $0.0321900 | $0.0339900 | $0.0315100 |
| 2025-06-17 | $0.0326600 | $0.0310700 | $0.0326600 | $0.0310700 |
| 2025-06-18 | $0.0310700 | $0.0310700 | $0.0310700 | $0.0310700 |
| 2025-06-19 | $0.0311700 | $0.0310500 | $0.0314900 | $0.0302500 |
| 2025-06-20 | $0.0310400 | $0.0310400 | $0.0310400 | $0.0310400 |
| 2025-06-21 | $0.0310400 | $0.0283300 | $0.0310400 | $0.0283300 |
| 2025-06-22 | $0.0283300 | $0.0266100 | $0.0283300 | $0.0266100 |
| 2025-06-23 | $0.0275100 | $0.0306400 | $0.0307500 | $0.0274800 |
| 2025-06-24 | $0.0266100 | $0.0313000 | $0.0313000 | $0.0266100 |
| 2025-06-25 | $0.0313000 | $0.0303900 | $0.0313000 | $0.0303900 |
| 2025-06-26 | $0.0303900 | $0.0292000 | $0.0333400 | $0.0292000 |
| 2025-06-27 | $0.0292000 | $0.0296100 | $0.0306700 | $0.0292000 |
| 2025-06-28 | $0.0301200 | $0.0303000 | $0.0305300 | $0.0292900 |
| 2025-06-29 | $0.0303000 | $0.0322800 | $0.0323100 | $0.0300500 |
| 2025-06-30 | $0.0296100 | $0.0308900 | $0.0317900 | $0.0296100 |
| 2025-07-01 | $0.0306000 | $0.0298000 | $0.0310100 | $0.0292700 |
| 2025-07-02 | $0.0308900 | $0.0320300 | $0.0320300 | $0.0308900 |
| 2025-07-03 | $0.0315500 | $0.0317100 | $0.0318000 | $0.0315500 |
| 2025-07-04 | $0.0331600 | $0.0317600 | $0.0380100 | $0.0317600 |
| 2025-07-05 | $0.0320700 | $0.0317300 | $0.0320900 | $0.0315800 |
| 2025-07-06 | $0.0315400 | $0.0323200 | $0.0332100 | $0.0312300 |
| 2025-07-07 | $0.0317600 | $0.0359300 | $0.0361400 | $0.0317600 |
| 2025-07-08 | $0.0359300 | $0.0332200 | $0.0359300 | $0.0330400 |
| 2025-07-09 | $0.0332200 | $0.0335400 | $0.0345000 | $0.0332200 |
| 2025-07-10 | $0.0335400 | $0.0362000 | $0.0362000 | $0.0335400 |
| 2025-07-11 | $0.0358700 | $0.0359200 | $0.0359900 | $0.0358600 |
| 2025-07-12 | $0.0406600 | $0.0349200 | $0.0406600 | $0.0348400 |
| 2025-07-13 | $0.0349200 | $0.0358800 | $0.0358800 | $0.0343000 |
| 2025-07-14 | $0.0358800 | $0.0348500 | $0.0368200 | $0.0348500 |
| 2025-07-15 | $0.0348500 | $0.0360200 | $0.0388400 | $0.0348500 |
| 2025-07-16 | $0.0360200 | $0.0375500 | $0.0375500 | $0.0359700 |
| 2025-07-17 | $0.0375500 | $0.0360800 | $0.0375500 | $0.0360800 |
| 2025-07-18 | $0.0366900 | $0.0365500 | $0.0368100 | $0.0365500 |
| 2025-07-20 | $0.0398000 | $0.0388100 | $0.0405200 | $0.0383000 |
| 2025-07-21 | $0.0398200 | $0.0395100 | $0.0398200 | $0.0394700 |
| 2025-07-22 | $0.0409000 | $0.0420500 | $0.0433400 | $0.0395700 |
| 2025-07-23 | $0.0420200 | $0.0421100 | $0.0422400 | $0.0418000 |
| 2025-07-24 | $0.0377100 | $0.0384600 | $0.0385600 | $0.0367000 |
| 2025-07-25 | $0.0384600 | $0.0386500 | $0.0387500 | $0.0376300 |
| 2025-07-26 | $0.0386500 | $0.0393400 | $0.0393400 | $0.0386500 |
| 2025-07-27 | $0.0383000 | $0.0393300 | $0.0395100 | $0.0374300 |
| 2025-07-28 | $0.0393400 | $0.0389700 | $0.0461800 | $0.0386300 |
| 2025-07-29 | $0.0376700 | $0.0375000 | $0.0376700 | $0.0374000 |
| 2025-07-30 | $0.0358300 | $0.0343700 | $0.0358300 | $0.0343700 |
| 2025-07-31 | $0.0351400 | $0.0351200 | $0.0351800 | $0.0351100 |
| 2025-08-01 | $0.0350300 | $0.0329200 | $0.0350300 | $0.0329200 |
| 2025-08-02 | $0.0329200 | $0.0312100 | $0.0329200 | $0.0312100 |
| 2025-08-03 | $0.0312100 | $0.0310100 | $0.0312100 | $0.0310100 |
| 2025-08-04 | $0.0323800 | $0.0337400 | $0.0346200 | $0.0322600 |
| 2025-08-05 | $0.0310100 | $0.0336900 | $0.0364800 | $0.0310100 |
| 2025-08-06 | $0.0336900 | $0.0339800 | $0.0372400 | $0.0328700 |
| 2025-08-07 | $0.0339800 | $0.0361800 | $0.0361800 | $0.0339800 |
| 2025-08-08 | $0.0361800 | $0.0373700 | $0.0373700 | $0.0361200 |
| 2025-08-09 | $0.0371800 | $0.0374600 | $0.0374600 | $0.0370800 |
| 2025-08-10 | $0.0380700 | $0.0366500 | $0.0380700 | $0.0363200 |
| 2025-08-11 | $0.0366500 | $0.0354200 | $0.0373000 | $0.0354200 |
| 2025-08-12 | $0.0350500 | $0.0352300 | $0.0353000 | $0.0350100 |
| 2025-08-15 | $0.0338000 | $0.0349000 | $0.0349000 | $0.0338000 |
| 2025-08-16 | $0.0349000 | $0.0356600 | $0.0356600 | $0.0337900 |
| 2025-08-17 | $0.0357400 | $0.0357500 | $0.0359200 | $0.0357400 |
| 2025-08-18 | $0.0355800 | $0.0339700 | $0.0355800 | $0.0339700 |
| 2025-08-19 | $0.0339700 | $0.0337600 | $0.0341900 | $0.0327300 |
| 2025-08-20 | $0.0337600 | $0.0337000 | $0.0337600 | $0.0321400 |
| 2025-08-21 | $0.0338400 | $0.0323200 | $0.0341700 | $0.0317400 |
| 2025-08-22 | $0.0323200 | $0.0353500 | $0.0354400 | $0.0310100 |
| 2025-08-23 | $0.0337000 | $0.0351200 | $0.0351200 | $0.0337000 |
| 2025-08-24 | $0.0348700 | $0.0339100 | $0.0354700 | $0.0334000 |
| 2025-08-25 | $0.0351200 | $0.0314500 | $0.0351200 | $0.0314300 |
| 2025-08-26 | $0.0312000 | $0.0326100 | $0.0328300 | $0.0309900 |
| 2025-08-27 | $0.0314500 | $0.0334500 | $0.0334500 | $0.0314500 |
| 2025-08-28 | $0.0334500 | $0.0332300 | $0.0334500 | $0.0332300 |
| 2025-08-29 | $0.0333200 | $0.0332800 | $0.0334000 | $0.0332500 |
| 2025-09-04 | $0.0321600 | $0.0309600 | $0.0323200 | $0.0303800 |
| 2025-09-05 | $0.0315600 | $0.0310100 | $0.0315600 | $0.0310100 |
| 2025-09-06 | $0.0318000 | $0.0318800 | $0.0319000 | $0.0317800 |
| 2025-09-07 | $0.0309700 | $0.0315200 | $0.0316800 | $0.0309400 |
| 2025-09-08 | $0.0315200 | $0.0326200 | $0.0326500 | $0.0315200 |
| 2025-09-09 | $0.0307200 | $0.0325900 | $0.0334400 | $0.0307200 |
| 2025-09-10 | $0.0325500 | $0.0325600 | $0.0325900 | $0.0324600 |
| 2025-09-11 | $0.0325900 | $0.0341200 | $0.0350000 | $0.0325900 |
| 2025-09-12 | $0.0339900 | $0.0339800 | $0.0340300 | $0.0339100 |
| 2025-09-14 | $0.0408100 | $0.0411400 | $0.0411400 | $0.0408100 |
| 2025-09-15 | $0.0361800 | $0.0365400 | $0.0366300 | $0.0361400 |
| 2025-09-16 | $0.0345100 | $0.0356700 | $0.0356700 | $0.0339500 |
| 2025-09-17 | $0.0356000 | $0.0361700 | $0.0362200 | $0.0356000 |
| 2025-09-20 | $0.0359300 | $0.0353800 | $0.0359300 | $0.0343600 |
| 2025-09-21 | $0.0349700 | $0.0351200 | $0.0351500 | $0.0349400 |
| 2025-09-23 | $0.0307400 | $0.0307200 | $0.0307400 | $0.0307200 |
| 2025-09-24 | $0.0304200 | $0.0305600 | $0.0305700 | $0.0304200 |
Denarius is a PoW/PoS hybrid cryptocurrency based off the original Satoshi Core codebase.It uses: Tribus Proof-of-Work Hashing Algorithm featuring 3 of the top NIST5 algos (JH, Keccak, and Echo).