DAOventures Historical Data

DVD
Download
Date Close Price change Market cap Trading volume
Jun 24 $ 0.114
+1.12%
$ -- $ 45
Jun 17 $ 0.115
-3.54%
$ 641,048 $ 69
Jun 10 $ 0.118
-3.77%
$ 678,615 $ 70
Jun 3 $ 0.122
-2.65%
$ 694,434 $ 74
May 27 $ 0.125
-1.08%
$ 709,316 $ 87
May 20 $ 0.124
+22.05%
$ 717,036 $ 74
May 13 $ 0.103
+6.59%
$ 575,943 $ 59
May 6 $ 0.096
-7.46%
$ 549,194 $ 59
Apr 29 $ 0.103
-4.40%
$ 589,505 $ 60
Apr 22 $ 0.108
+3.67%
$ 610,917 $ 63
Apr 15 $ 0.104
-0.05%
$ 589,730 $ 61
Apr 8 $ 0.0996
-12.63%
$ 590,802 $ 67
Apr 1 $ 0.111
-7.86%
$ 647,143 $ 66
Mar 25 $ 0.116
+1.42%
$ 682,460 $ 70
Mar 18 $ 0.11
-8.18%
$ 647,168 $ 67
Mar 11 $ 0.116
-9.15%
$ 684,314 $ 76
Mar 4 $ 0.129
+11.96%
$ 727,463 $ 74
Feb 26 $ 0.115
+12.02%
$ 653,298 $ 77
Feb 19 $ 0.103
+8.12%
$ 583,265 $ 69
Feb 12 $ 0.0948
+14.71%
$ 538,511 $ 64
Feb 5 $ 0.0825
+9.17%
$ 469,230 $ 48
Jan 29 $ 0.0756
+1.49%
$ 429,066 $ 53
Jan 22 $ 0.0748
-7.73%
$ 422,938 $ 44
Jan 15 $ 0.0815
-0.60%
$ 460,809 $ 49
Jan 8 $ 0.0851
+15.94%
$ 465,005 $ 49
Jan 1 $ 0.0739
-1.86%
$ 416,607 $ 45
Dec 25 $ 0.0757
+1.23%
$ 427,501 $ 45
Dec 18 $ 0.0762
+5.07%
$ 425,083 $ 44
Dec 11 $ 0.0735
-5.26%
$ 412,306 $ 44
Dec 4 $ 0.0773
+6.71%
$ 440,710 $ 45
Nov 27 $ 0.0724
+6.34%
$ 411,036 $ 48
Nov 20 $ 0.0688
+3.62%
$ 386,925 $ 40
Nov 13 $ 0.0647
-4.07%
$ 377,184 $ 39
Nov 6 $ 0.0677
+7.50%
$ 382,973 $ 39
Oct 30 $ 0.063
+6.19%
$ 357,547 $ 42
Oct 23 $ 0.0593
+8.19%
$ 336,707 $ 41
Oct 16 $ 0.0548
+6.33%
$ 311,106 $ 37
Oct 9 $ 0.0515
-3.60%
$ 292,942 $ 31
Oct 2 $ 0.0535
-6.20%
$ 303,432 $ 32
Sep 25 $ 0.0571
+8.70%
$ 324,085 $ 38
Sep 18 $ 0.0528
-1.99%
$ 297,572 $ 32
Sep 11 $ 0.0545
+1.46%
$ 305,499 $ 32
Sep 4 $ 0.0541
+0.01%
$ 304,117 $ 32
Aug 28 $ 0.0541
-1.82%
$ 306,296 $ 38
Aug 21 $ 0.0548
-2.28%
$ 525,280 $ 33
Aug 14 $ 0.0555
-8.65%
$ 534,689 $ 35
Aug 7 $ 0.0611
+1.28%
$ 579,052 $ 36
Jul 31 $ 0.0603
-1.87%
$ 574,985 $ 42
Jul 24 $ 0.0614
-1.35%
$ 586,066 $ 43
Jul 17 $ 0.0623
-2.06%
$ 594,134 $ 43
Download