DAOventures Historical Data

DVD Page 12
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.0145
-2.60%
$ 138,404 $ 37
Sep 26, 2022 $ 0.0149
-0.07%
$ 142,062 $ 34
Sep 25, 2022 $ 0.0149
-1.38%
$ 142,062 $ 34
Sep 24, 2022 $ 0.0151
+8.58%
$ 144,043 $ 586
Sep 23, 2022 $ 0.0139
+0.91%
$ 132,922 $ 38
Sep 22, 2022 $ 0.0138
-0.10%
$ 131,666 $ 481
Sep 21, 2022 $ 0.0138
-0.07%
$ -- $ 486
Sep 20, 2022 $ 0.0138
-0.14%
$ 131,600 $ 866
Sep 19, 2022 $ 0.0138
-0.06%
$ 131,660 $ 1,482
Sep 18, 2022 $ 0.0138
+2.34%
$ 131,854 $ 228
Sep 17, 2022 $ 0.0135
-9.32%
$ 128,782 $ 1,682
Sep 16, 2022 $ 0.0149
-2.62%
$ 142,134 $ 8
Sep 15, 2022 $ 0.0153
-11.94%
$ 146,208 $ 373
Sep 14, 2022 $ 0.0174
-8.69%
$ 165,983 $ 4,019
Sep 13, 2022 $ 0.0191
+9.56%
$ 181,784 $ 5,892
Sep 12, 2022 $ 0.0174
-8.71%
$ 165,922 $ 279
Sep 11, 2022 $ 0.0191
+13.21%
$ 181,805 $ 945
Sep 10, 2022 $ 0.0168
-5.46%
$ 160,607 $ 99
Sep 9, 2022 $ 0.0178
+9.89%
$ 169,876 $ 187
Sep 8, 2022 $ 0.0162
-3.11%
$ 154,534 $ 30
Sep 7, 2022 $ 0.0167
+1.84%
$ 159,695 $ 591
Sep 6, 2022 $ 0.0164
-5.03%
$ 156,757 $ 100
Sep 5, 2022 $ 0.0173
-1.11%
$ 164,916 $ 39
Sep 4, 2022 $ 0.0175
-0.04%
$ 166,826 $ 322
Sep 3, 2022 $ 0.0175
+8.66%
$ 166,846 $ 91
Sep 2, 2022 $ 0.0161
+1.36%
$ 153,749 $ 33
Sep 1, 2022 $ 0.0159
+0.10%
$ 151,543 $ 167
Aug 31, 2022 $ 0.0159
-0.11%
$ 151,682 $ 195
Aug 30, 2022 $ 0.0159
+0.90%
$ 152,048 $ 550
Aug 29, 2022 $ 0.0158
+4.21%
$ 150,705 $ 929
Aug 28, 2022 $ 0.0152
-5.30%
$ 144,612 $ 719
Aug 27, 2022 $ 0.016
-1.86%
$ 152,624 $ 13
Aug 26, 2022 $ 0.0163
-10.87%
$ 155,682 $ 91
Aug 25, 2022 $ 0.0183
+8.87%
$ 174,289 $ 344
Aug 24, 2022 $ 0.0168
-10.52%
$ 159,912 $ 45
Aug 23, 2022 $ 0.0188
+0.09%
$ 178,825 $ 35
Aug 21, 2022 $ 0.0189
-0.06%
$ 179,659 $ 6
Aug 20, 2022 $ 0.0189
+7.81%
$ 179,627 $ 551
Aug 19, 2022 $ 0.0175
-6.34%
$ 166,776 $ 1,844
Aug 18, 2022 $ 0.0187
-1.40%
$ 178,119 $ 133
Aug 17, 2022 $ 0.019
-13.21%
$ 180,795 $ 891
Aug 16, 2022 $ 0.0219
+7.89%
$ 208,171 $ 10,297
Aug 15, 2022 $ 0.0203
-7.52%
$ 192,662 $ 4,235
Aug 14, 2022 $ 0.0219
+11.75%
$ 208,311 $ 3,488
Aug 13, 2022 $ 0.0196
+5.42%
$ 186,401 $ 353
Aug 12, 2022 $ 0.0186
-3.23%
$ 176,724 $ 5,807
Aug 11, 2022 $ 0.019
-6.31%
$ 180,727 $ 5,647
Aug 10, 2022 $ 0.0188
+13.85%
$ 178,703 $ 12,780
Aug 9, 2022 $ 0.0165
-13.55%
$ 156,957 $ 4,278
Aug 8, 2022 $ 0.0191
+13.06%
$ 181,671 $ 1,188