Metaverse DNA Historical Data

DNA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 0.000054
-6.80%
$ 4,472 $ 3.2 million
Sep 24, 2022 $ 0.000058
+3.52%
$ 4,798 $ 8.77 million
Sep 23, 2022 $ 0.000056
-3.51%
$ 4,634 $ 9.07 million
Sep 22, 2022 $ 0.000058
+0.15%
$ 4,790 $ 629,681
Sep 21, 2022 $ 0.000058
-0.10%
$ -- $ 577,910
Sep 20, 2022 $ 0.000058
-0.15%
$ 4,788 $ 389,325
Sep 19, 2022 $ 0.0000581
+0.26%
$ 4,795 $ 380,988
Sep 18, 2022 $ 0.0000579
-0.10%
$ 4,782 $ 414,590
Sep 17, 2022 $ 0.000058
+0.09%
$ 4,787 $ 395,236
Sep 16, 2022 $ 0.000058
-0.18%
$ 4,782 $ 377,543
Sep 15, 2022 $ 0.0000581
-1.63%
$ 4,791 $ 339,808
Sep 14, 2022 $ 0.000059
-0.03%
$ 4,870 $ 329,876
Sep 13, 2022 $ 0.000059
-6.14%
$ 4,872 $ 397,620
Sep 12, 2022 $ 0.0000629
+3.36%
$ 5,190 $ 428,701
Sep 11, 2022 $ 0.0000609
-0.40%
$ 5,022 $ 399,191
Sep 10, 2022 $ 0.0000611
+1.91%
$ 5,042 $ 393,578
Sep 9, 2022 $ 0.00006
+1.59%
$ 4,948 $ 363,647
Sep 8, 2022 $ 0.000059
+3.40%
$ 4,870 $ 345,105
Sep 7, 2022 $ 0.0000571
-1.78%
$ 4,710 $ 749,795
Sep 6, 2022 $ 0.0000581
+7.48%
$ 4,795 $ 380,008
Sep 5, 2022 $ 0.0000541
-11.25%
$ 4,461 $ 395,359
Sep 4, 2022 $ 0.0000609
-0.07%
$ 5,027 $ 392,526
Sep 3, 2022 $ 0.000061
+0.03%
$ 5,030 $ 395,801
Sep 2, 2022 $ 0.0000609
-0.05%
$ 5,029 $ 403,075
Sep 1, 2022 $ 0.000061
+0.05%
$ 5,031 $ 403,478
Aug 31, 2022 $ 0.0000609
-0.03%
$ 5,029 $ 401,472
Aug 30, 2022 $ 0.000061
+0.10%
$ 5,031 $ 434,267
Aug 29, 2022 $ 0.0000609
-2.12%
$ 5,026 $ 408,398
Aug 28, 2022 $ 0.0000622
+0.78%
$ 5,135 $ 424,535
Aug 27, 2022 $ 0.0000618
-1.83%
$ 5,102 $ 552,353
Aug 26, 2022 $ 0.000063
-8.73%
$ 5,197 $ 451,845
Aug 25, 2022 $ 0.000069
-0.04%
$ 5,694 $ 460,618
Aug 24, 2022 $ 0.000069
-6.45%
$ 5,697 $ 501,246
Aug 23, 2022 $ 0.0000738
+5.85%
$ 6,090 $ 528,772
Aug 22, 2022 $ 0.0000697
+8.84%
$ 5,753 $ 473,791
Aug 21, 2022 $ 0.0000641
+1.88%
$ 5,286 $ 425,721
Aug 20, 2022 $ 0.0000629
-0.17%
$ 5,188 $ 456,813
Aug 19, 2022 $ 0.000063
-8.87%
$ 5,197 $ 438,398
Aug 18, 2022 $ 0.0000691
-5.36%
$ 5,703 $ 442,062
Aug 17, 2022 $ 0.000073
+7.34%
$ 6,026 $ 612,041
Aug 16, 2022 $ 0.000068
-5.41%
$ 5,614 $ 1.36 million
Aug 15, 2022 $ 0.0000719
-1.33%
$ 5,935 $ 547,716
Aug 14, 2022 $ 0.0000729
+10.32%
$ 6,016 $ 547,907
Aug 13, 2022 $ 0.0000661
-2.79%
$ 5,453 $ 495,987
Aug 12, 2022 $ 0.000068
-0.15%
$ 5,610 $ 514,591
Aug 11, 2022 $ 0.0000681
+0.16%
$ 5,618 $ 534,977
Aug 10, 2022 $ 0.000068
+7.18%
$ 5,609 $ 455,061
Aug 9, 2022 $ 0.0000634
-5.75%
$ 5,234 $ 494,232
Aug 8, 2022 $ 0.0000673
+8.45%
$ 5,553 $ 796,865
Aug 7, 2022 $ 0.000062
+0.10%
$ 5,120 $ 515,546