DAOventures Historical Data

DVD Page 3
Download
Date Close Price change Market cap Trading volume
Mar 19, 2024 $ 0.105
-10.06%
$ 593,500 $ 10
Mar 18, 2024 $ 0.116
-3.30%
$ 660,579 $ 12
Mar 17, 2024 $ 0.121
+3.58%
$ 684,314 $ 12
Mar 16, 2024 $ 0.116
-5.75%
$ 660,271 $ 12
Mar 15, 2024 $ 0.123
-3.66%
$ 700,912 $ 12
Mar 14, 2024 $ 0.128
-2.98%
$ 727,462 $ 13
Mar 13, 2024 $ 0.132
+0.63%
$ 750,495 $ 13
Mar 12, 2024 $ 0.131
-2.24%
$ 745,090 $ 13
Mar 11, 2024 $ 0.134
+4.91%
$ 762,485 $ 13
Mar 10, 2024 $ 0.128
-0.61%
$ 727,463 $ 13
Mar 9, 2024 $ 0.129
+0.55%
$ 732,019 $ 13
Mar 8, 2024 $ 0.128
+0.46%
$ 728,209 $ 13
Mar 7, 2024 $ 0.128
+1.25%
$ 724,055 $ 13
Mar 6, 2024 $ 0.126
+7.46%
$ 716,464 $ 13
Mar 5, 2024 $ 0.118
-1.76%
$ 668,100 $ 12
Mar 4, 2024 $ 0.12
+4.03%
$ 680,179 $ 12
Mar 3, 2024 $ 0.115
+1.85%
$ 653,298 $ 11
Mar 2, 2024 $ 0.113
-0.43%
$ 640,927 $ 11
Mar 1, 2024 $ 0.113
+2.73%
$ 643,660 $ 11
Feb 29, 2024 $ 0.111
-1.03%
$ 627,616 $ 11
Feb 28, 2024 $ 0.111
+4.16%
$ 633,071 $ 11
Feb 27, 2024 $ 0.107
+2.05%
$ 607,550 $ 11
Feb 26, 2024 $ 0.105
+2.07%
$ 595,271 $ 10
Feb 25, 2024 $ 0.103
+4.06%
$ 583,265 $ 10
Feb 24, 2024 $ 0.0987
+2.34%
$ 560,177 $ 10
Feb 23, 2024 $ 0.0965
-1.53%
$ 548,157 $ 10
Feb 22, 2024 $ 0.098
+0.11%
$ 556,704 $ 10
Feb 21, 2024 $ 0.0981
-1.41%
$ 557,128 $ 10
Feb 20, 2024 $ 0.0995
+2.37%
$ 564,898 $ 10
Feb 19, 2024 $ 0.0971
+2.22%
$ 551,461 $ 10
Feb 18, 2024 $ 0.0948
+3.15%
$ 538,511 $ 9
Feb 17, 2024 $ 0.092
-0.56%
$ 522,119 $ 9
Feb 16, 2024 $ 0.0926
-0.64%
$ 525,527 $ 9
Feb 15, 2024 $ 0.0931
+1.66%
$ 528,654 $ 9
Feb 14, 2024 $ 0.0916
+5.15%
$ 520,132 $ 9
Feb 13, 2024 $ 0.0871
-0.65%
$ 494,787 $ 9
Feb 12, 2024 $ 0.0877
+6.03%
$ 497,731 $ 9
Feb 11, 2024 $ 0.0826
+0.19%
$ 469,230 $ 8
Feb 10, 2024 $ 0.0825
+0.54%
$ 468,288 $ 8
Feb 9, 2024 $ 0.082
+2.75%
$ 465,799 $ 8
Feb 8, 2024 $ 0.0798
-0.21%
$ 453,312 $ 8
Feb 7, 2024 $ 0.08
+2.17%
$ 454,195 $ 8
Feb 6, 2024 $ 0.0783
+3.16%
$ 444,783 $ 8
Feb 5, 2024 $ 0.0759
+0.51%
$ 431,131 $ 8
Feb 4, 2024 $ 0.0756
-0.25%
$ 429,066 $ 8
Feb 3, 2024 $ 0.0757
-0.60%
$ 430,027 $ 8
Feb 2, 2024 $ 0.0762
+0.18%
$ 432,450 $ 8
Feb 1, 2024 $ 0.076
+0.85%
$ 431,495 $ 8
Jan 31, 2024 $ 0.0754
-2.56%
$ 428,013 $ 7
Jan 30, 2024 $ 0.0774
+1.17%
$ 439,238 $ 8