DAOventures Historical Data

DVD Page 11
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.0104
-14.88%
$ 99,087 $ 755
Nov 15, 2022 $ 0.0122
+0.03%
$ 116,169 $ 5
Nov 14, 2022 $ 0.0122
-0.28%
$ 116,068 $ 5
Nov 13, 2022 $ 0.0122
+2.68%
$ 116,502 $ 10
Nov 12, 2022 $ 0.0119
+2.20%
$ 113,476 $ 18
Nov 11, 2022 $ 0.0116
-4.20%
$ 110,697 $ 52
Nov 10, 2022 $ 0.0121
-18.62%
$ 115,592 $ 356
Nov 9, 2022 $ 0.015
+10.64%
$ 143,046 $ 857
Nov 8, 2022 $ 0.0136
-9.49%
$ 129,488 $ 545
Nov 7, 2022 $ 0.015
-0.02%
$ 143,022 $ 15
Nov 6, 2022 $ 0.0148
-0.01%
$ -- $ 8
Nov 5, 2022 $ 0.0148
-8.58%
$ 141,400 $ 8
Nov 4, 2022 $ 0.0162
+3.16%
$ 154,620 $ 108
Nov 3, 2022 $ 0.0147
+0.10%
$ 140,313 $ 2
Nov 2, 2022 $ 0.0147
-2.04%
$ 140,148 $ 2,472
Nov 1, 2022 $ 0.015
+5.60%
$ 142,962 $ 166
Oct 31, 2022 $ 0.0142
-1.45%
$ 135,332 $ 32
Oct 30, 2022 $ 0.0144
-7.27%
$ 137,248 $ 153
Oct 29, 2022 $ 0.0155
+7.44%
$ 147,755 $ 7,600
Oct 28, 2022 $ 0.0144
-11.70%
$ 137,487 $ 156
Oct 27, 2022 $ 0.0152
-0.10%
$ -- $ 242
Oct 26, 2022 $ 0.0152
+10.28%
$ 145,283 $ 242
Oct 25, 2022 $ 0.0138
-2.20%
$ 131,644 $ 517
Oct 24, 2022 $ 0.0141
+0.07%
$ 134,566 $ 251
Oct 23, 2022 $ 0.0141
+4.42%
$ 134,572 $ 499
Oct 22, 2022 $ 0.0135
+3.89%
$ 128,912 $ 19,032
Oct 21, 2022 $ 0.013
+0.81%
$ 124,070 $ 38
Oct 20, 2022 $ 0.0129
-3.02%
$ 123,050 $ 59
Oct 19, 2022 $ 0.0133
+2.34%
$ 126,971 $ 360
Oct 18, 2022 $ 0.013
-0.14%
$ 123,993 $ 8
Oct 17, 2022 $ 0.0144
-0.10%
$ -- $ 59
Oct 16, 2022 $ 0.0144
+0.07%
$ 137,444 $ 59
Oct 15, 2022 $ 0.0144
-0.73%
$ 137,331 $ 59
Oct 14, 2022 $ 0.0145
+1.30%
$ 138,279 $ 981
Oct 13, 2022 $ 0.0143
-3.97%
$ 136,544 $ 355
Oct 12, 2022 $ 0.0149
+2.89%
$ 142,159 $ 38
Oct 11, 2022 $ 0.0145
-0.16%
$ 138,230 $ 24
Oct 10, 2022 $ 0.0145
-1.99%
$ 138,429 $ 24
Oct 9, 2022 $ 0.0148
+4.20%
$ 141,235 $ 66
Oct 8, 2022 $ 0.0142
-5.32%
$ 135,560 $ 88
Oct 7, 2022 $ 0.015
+0.69%
$ 143,115 $ 84
Oct 6, 2022 $ 0.0149
-0.70%
$ 142,158 $ 104
Oct 5, 2022 $ 0.015
+5.57%
$ 143,061 $ 91
Oct 4, 2022 $ 0.0142
+0.74%
$ 135,522 $ 458
Oct 3, 2022 $ 0.0141
-3.42%
$ 134,594 $ 177
Oct 2, 2022 $ 0.0146
-9.87%
$ 139,382 $ 2,239
Oct 1, 2022 $ 0.0162
+11.00%
$ 154,645 $ 135
Sep 30, 2022 $ 0.0146
+3.65%
$ 139,261 $ 3,712
Sep 29, 2022 $ 0.0141
-6.25%
$ 134,295 $ 42
Sep 28, 2022 $ 0.015
+3.56%
$ 143,364 $ 332