Diabase Historical Data

DIAC Page 7
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.209
+30.80%
$ 189,511 $ 53,510
Apr 5, 2024 $ 0.177
-9.14%
$ 160,341 $ 9,639
Apr 4, 2024 $ 0.194
-16.21%
$ 176,588 $ 7,887
Apr 3, 2024 $ 0.236
+10.29%
$ 214,518 $ 7,033
Apr 2, 2024 $ 0.214
-10.91%
$ 194,510 $ 10,049
Apr 1, 2024 $ 0.24
-12.39%
$ 218,303 $ 5,836
Mar 31, 2024 $ 0.274
-14.17%
$ 249,137 $ 14,914
Mar 30, 2024 $ 0.324
-0.49%
$ 293,804 $ 22,624
Mar 29, 2024 $ 0.327
+12.82%
$ 297,285 $ 2,397
Mar 28, 2024 $ 0.29
+25.28%
$ 263,625 $ 2,589
Mar 27, 2024 $ 0.234
+5.60%
$ 212,247 $ 7,389
Mar 26, 2024 $ 0.225
-10.80%
$ 203,983 $ 8,750
Mar 25, 2024 $ 0.254
-2.00%
$ 231,047 $ 10,260
Mar 24, 2024 $ 0.258
+4.20%
$ 234,408 $ 6,164
Mar 23, 2024 $ 0.244
-26.83%
$ 221,965 $ 18,163
Mar 22, 2024 $ 0.342
+63.89%
$ 310,787 $ 24,297
Mar 21, 2024 $ 0.213
+18.69%
$ 193,811 $ 53,681
Mar 20, 2024 $ 0.18
+1.07%
$ 163,658 $ 10,595
Mar 19, 2024 $ 0.176
-16.07%
$ 159,844 $ 14,067
Mar 18, 2024 $ 0.21
-53.10%
$ 190,450 $ 27,529
Mar 17, 2024 $ 0.447
+1.48%
$ 405,695 $ 11,269
Mar 16, 2024 $ 0.44
-7.35%
$ 399,791 $ 17,797
Mar 15, 2024 $ 0.477
-1.59%
$ 433,123 $ 16,614
Mar 14, 2024 $ 0.484
-8.20%
$ 439,389 $ 16,391
Mar 13, 2024 $ 0.531
+5.58%
$ 482,529 $ 28,536
Mar 12, 2024 $ 0.491
-10.94%
$ 445,747 $ 18,741
Mar 11, 2024 $ 0.552
-3.19%
$ 501,783 $ 18,516
Mar 10, 2024 $ 0.571
-7.26%
$ 518,312 $ 14,666
Mar 9, 2024 $ 0.616
+10.48%
$ 559,091 $ 19,825
Mar 8, 2024 $ 0.56
-5.77%
$ 508,594 $ 19,661
Mar 7, 2024 $ 0.595
-6.90%
$ 540,291 $ 17,190
Mar 6, 2024 $ 0.64
-0.77%
$ 581,614 $ 25,975
Mar 5, 2024 $ 0.65
-5.16%
$ 590,424 $ 23,810
Mar 4, 2024 $ 0.702
+2.68%
$ 637,105 $ 31,149
Mar 3, 2024 $ 0.683
-22.63%
$ 620,667 $ 70,293
Mar 2, 2024 $ 0.883
-7.56%
$ 801,581 $ 29,214
Mar 1, 2024 $ 0.949
-18.94%
$ 857,920 $ 45,312
Feb 29, 2024 $ 1.17
-2.99%
$ 1.05 million $ 11,670
Feb 28, 2024 $ 1.21
-5.52%
$ 1.08 million $ 6,891
Feb 27, 2024 $ 1.27
+3.87%
$ 1.13 million $ 13,667
Feb 26, 2024 $ 1.22
-0.75%
$ 1.08 million $ 10,555
Feb 25, 2024 $ 1.23
-9.03%
$ 1.08 million $ 23,155
Feb 24, 2024 $ 1.34
-10.78%
$ 1.18 million $ 6,182
Feb 23, 2024 $ 1.51
-11.99%
$ 1.31 million $ 7,986
Feb 22, 2024 $ 1.71
+2.81%
$ 1.48 million $ 15,889
Feb 21, 2024 $ 1.66
-18.05%
$ 1.43 million $ 5,140
Feb 20, 2024 $ 2.02
-6.78%
$ 1.74 million $ 18,327
Feb 19, 2024 $ 2.16
-1.46%
$ 1.85 million $ 13,834
Feb 18, 2024 $ 2.36
-9.31%
$ 2 million $ 59,903
Feb 17, 2024 $ 1.6
+17.79%
$ 1.35 million $ 18,485