Decentralized Data Assets Management Historical Data

DDAM Page 8
Download
Date Close Price change Market cap Trading volume
Dec 19, 2019 $ 1.18
-43.49%
$ -- $ 8.9 million
Dec 18, 2019 $ 2.08
-23.51%
$ -- $ 15.49 million
Dec 17, 2019 $ 2.72
-22.29%
$ -- $ 19.25 million
Dec 16, 2019 $ 3.5
-2.06%
$ -- $ 23.76 million
Dec 15, 2019 $ 3.58
+4.18%
$ -- $ 24.12 million
Dec 14, 2019 $ 3.43
+5.51%
$ -- $ 22.81 million
Dec 13, 2019 $ 3.26
-2.14%
$ -- $ 20.69 million
Dec 12, 2019 $ 3.33
+2.99%
$ -- $ 5.98 million
Dec 11, 2019 $ 3.22
-15.98%
$ -- $ 6.11 million
Dec 10, 2019 $ 3.84
-0.04%
$ -- $ 307,865
Dec 9, 2019 $ 3.84
-2.66%
$ -- $ 15.79 million
Dec 8, 2019 $ 3.94
+3.07%
$ -- $ 16.2 million
Dec 7, 2019 $ 3.82
+4.28%
$ -- $ 15.53 million
Dec 6, 2019 $ 3.67
+9.25%
$ -- $ 16.44 million
Dec 5, 2019 $ 3.37
+10.91%
$ -- $ 16.09 million
Dec 4, 2019 $ 3.06
-1.64%
$ -- $ 14.42 million
Dec 3, 2019 $ 3.11
+5.39%
$ -- $ 15.1 million
Dec 2, 2019 $ 2.95
-4.05%
$ -- $ 13.71 million
Dec 1, 2019 $ 3.08
-5.30%
$ -- $ 15.63 million
Nov 30, 2019 $ 3.25
-4.45%
$ -- $ 15.34 million
Nov 29, 2019 $ 3.4
-1.90%
$ -- $ 15.83 million
Nov 28, 2019 $ 3.47
-0.08%
$ -- $ 16.45 million
Nov 27, 2019 $ 3.48
+3.79%
$ -- $ 17.15 million
Nov 26, 2019 $ 3.35
+1.98%
$ -- $ 16.75 million
Nov 25, 2019 $ 3.28
-2.50%
$ -- $ 16.23 million
Nov 24, 2019 $ 3.36
-4.23%
$ -- $ 16.1 million
Nov 23, 2019 $ 3.51
-2.14%
$ -- $ 16.06 million
Nov 22, 2019 $ 3.57
-9.71%
$ -- $ 16.35 million
Nov 21, 2019 $ 3.96
+1.13%
$ -- $ 18.83 million
Nov 20, 2019 $ 3.91
-0.87%
$ -- $ 18.79 million
Nov 19, 2019 $ 3.95
+1.99%
$ -- $ 19.2 million
Nov 18, 2019 $ 3.87
-2.94%
$ -- $ 19.46 million
Nov 17, 2019 $ 3.99
+4.61%
$ -- $ 19.2 million
Nov 16, 2019 $ 3.82
+1.86%
$ -- $ 18.36 million
Nov 15, 2019 $ 3.75
-0.56%
$ -- $ 16.93 million
Nov 14, 2019 $ 3.77
+3.22%
$ -- $ 19.21 million
Nov 13, 2019 $ 3.65
+11.47%
$ -- $ 19.89 million
Nov 12, 2019 $ 3.27
-0.43%
$ -- $ 17.8 million
Nov 11, 2019 $ 3.29
-9.22%
$ -- $ 17.06 million
Nov 10, 2019 $ 3.63
-1.66%
$ -- $ 19.07 million
Nov 9, 2019 $ 3.69
-1.13%
$ -- $ 19.13 million
Nov 8, 2019 $ 3.73
-0.25%
$ -- $ 19.2 million
Nov 7, 2019 $ 3.74
-0.30%
$ -- $ 19.7 million
Nov 6, 2019 $ 3.75
-0.80%
$ -- $ 19.52 million
Nov 5, 2019 $ 3.78
+4.20%
$ -- $ 20.14 million
Nov 4, 2019 $ 3.62
+11.19%
$ -- $ 22.52 million
Nov 3, 2019 $ 3.26
-0.49%
$ -- $ 18.5 million
Nov 2, 2019 $ 3.28
+1.30%
$ -- $ 19.13 million
Nov 1, 2019 $ 3.23
-4.50%
$ -- $ 19.27 million
Oct 31, 2019 $ 3.39
-4.16%
$ -- $ 20.28 million