D3D SOCIAL Historical Data

D3D Page 5
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 0.106
+7.12%
$ 105.68 million $ 186,698
Mar 27, 2024 $ 0.0997
-8.74%
$ 99.7 million $ 340,880
Mar 26, 2024 $ 0.11
+3.35%
$ 109.53 million $ 234,291
Mar 25, 2024 $ 0.106
-12.27%
$ 105.51 million $ 303,178
Mar 24, 2024 $ 0.121
-4.97%
$ 120.94 million $ 246,262
Mar 23, 2024 $ 0.127
+22.20%
$ 127.21 million $ 297,444
Mar 22, 2024 $ 0.104
+5.41%
$ 103.97 million $ 202,564
Mar 21, 2024 $ 0.0992
-2.27%
$ 99.24 million $ 198,119
Mar 20, 2024 $ 0.101
-0.81%
$ 101.2 million $ 253,364
Mar 19, 2024 $ 0.102
-28.14%
$ 101.73 million $ 181,377
Mar 18, 2024 $ 0.142
+3.16%
$ 141.68 million $ 243,232
Mar 17, 2024 $ 0.136
-7.20%
$ 136.05 million $ 235,172
Mar 16, 2024 $ 0.146
+1.16%
$ 145.67 million $ 228,837
Mar 15, 2024 $ 0.144
-9.84%
$ 144.46 million $ 251,768
Mar 14, 2024 $ 0.158
-9.18%
$ 157.8 million $ 285,019
Mar 13, 2024 $ 0.172
+19.70%
$ 171.72 million $ 293,904
Mar 12, 2024 $ 0.144
+11.59%
$ 143.89 million $ 239,725
Mar 11, 2024 $ 0.129
-16.99%
$ 128.57 million $ 286,816
Mar 10, 2024 $ 0.151
+20.21%
$ 151.4 million $ 325,028
Mar 9, 2024 $ 0.126
+10.50%
$ 125.99 million $ 193,768
Mar 8, 2024 $ 0.114
+6.34%
$ 114.26 million $ 246,931
Mar 7, 2024 $ 0.107
-4.45%
$ 106.94 million $ 225,458
Mar 6, 2024 $ 0.111
+13.67%
$ 111.25 million $ 221,829
Mar 5, 2024 $ 0.0973
-13.86%
$ 97.3 million $ 177,839
Mar 4, 2024 $ 0.113
+2.09%
$ 112.79 million $ 182,338
Mar 3, 2024 $ 0.111
-8.79%
$ 110.85 million $ 194,677
Mar 2, 2024 $ 0.122
+15.39%
$ 121.55 million $ 193,454
Mar 1, 2024 $ 0.105
-4.06%
$ 105.25 million $ 166,457
Feb 29, 2024 $ 0.108
+7.85%
$ 107.81 million $ 154,977
Feb 28, 2024 $ 0.0997
+9.86%
$ 99.74 million $ 154,223
Feb 27, 2024 $ 0.0908
+1.79%
$ 90.82 million $ 138,121
Feb 26, 2024 $ 0.0889
+8.71%
$ 88.9 million $ 120,250
Feb 25, 2024 $ 0.0817
+3.60%
$ 81.69 million $ 123,685
Feb 24, 2024 $ 0.0789
+0.16%
$ 78.94 million $ 110,146
Feb 23, 2024 $ 0.0783
-2.33%
$ 78.34 million $ 127,365
Feb 22, 2024 $ 0.0803
-5.51%
$ 80.3 million $ 137,641
Feb 21, 2024 $ 0.085
-8.02%
$ 84.96 million $ 142,750
Feb 20, 2024 $ 0.092
-0.48%
$ 91.99 million $ 157,647
Feb 19, 2024 $ 0.0927
-8.96%
$ 92.66 million $ 172,718
Feb 18, 2024 $ 0.102
+0.76%
$ 101.65 million $ 158,464
Feb 17, 2024 $ 0.101
-1.61%
$ 101.15 million $ 163,560
Feb 16, 2024 $ 0.103
+1.50%
$ 102.75 million $ 164,495
Feb 15, 2024 $ 0.102
+1.41%
$ 102.08 million $ 156,912
Feb 14, 2024 $ 0.102
+0.09%
$ 101.58 million $ 155,595
Feb 13, 2024 $ 0.102
-0.60%
$ 101.8 million $ 159,340
Feb 12, 2024 $ 0.103
-0.34%
$ 102.62 million $ 147,494
Feb 11, 2024 $ 0.103
-4.60%
$ 102.68 million $ 159,660
Feb 10, 2024 $ 0.108
+3.08%
$ 108.44 million $ 163,599
Feb 9, 2024 $ 0.106
+4.73%
$ 105.6 million $ 164,770
Feb 8, 2024 $ 0.101
-0.55%
$ 100.91 million $ 167,917