DAOventures Historical Data

DVD Page 4
Download
Date Close Price change Market cap Trading volume
Jan 29, 2024 $ 0.0764
+2.59%
$ 433,728 $ 8
Jan 28, 2024 $ 0.0745
-0.46%
$ 422,938 $ 7
Jan 27, 2024 $ 0.0748
-0.02%
$ 424,870 $ 7
Jan 26, 2024 $ 0.0748
+2.26%
$ 424,900 $ 7
Jan 25, 2024 $ 0.0732
-0.70%
$ 415,786 $ 7
Jan 24, 2024 $ 0.0738
-0.32%
$ 419,084 $ 7
Jan 23, 2024 $ 0.0741
-2.96%
$ 420,577 $ 7
Jan 22, 2024 $ 0.0763
-5.97%
$ 433,005 $ 8
Jan 21, 2024 $ 0.0812
-0.46%
$ 460,809 $ 8
Jan 20, 2024 $ 0.0815
-0.86%
$ 462,529 $ 8
Jan 19, 2024 $ 0.0822
+0.88%
$ 466,506 $ 8
Jan 18, 2024 $ 0.0815
-2.49%
$ 462,462 $ 8
Jan 17, 2024 $ 0.0834
+0.66%
$ 473,797 $ 8
Jan 16, 2024 $ 0.0854
+3.03%
$ 484,896 $ 8
Jan 15, 2024 $ 0.083
+1.25%
$ 471,130 $ 8
Jan 14, 2024 $ 0.0819
-3.79%
$ 465,005 $ 8
Jan 13, 2024 $ 0.0851
+2.13%
$ 483,090 $ 8
Jan 12, 2024 $ 0.0833
-3.58%
$ 473,235 $ 8
Jan 11, 2024 $ 0.0865
+1.46%
$ 490,923 $ 9
Jan 10, 2024 $ 0.0854
+10.32%
$ 484,735 $ 8
Jan 9, 2024 $ 0.0773
+0.41%
$ 438,685 $ 8
Jan 8, 2024 $ 0.0769
+4.85%
$ 436,887 $ 8
Jan 7, 2024 $ 0.0734
-0.83%
$ 416,607 $ 7
Jan 6, 2024 $ 0.0739
-1.21%
$ 419,855 $ 7
Jan 5, 2024 $ 0.0748
-0.15%
$ 424,566 $ 7
Jan 4, 2024 $ 0.075
+2.80%
$ 425,593 $ 7
Jan 3, 2024 $ 0.073
-6.12%
$ 414,479 $ 7
Jan 2, 2024 $ 0.0778
+0.36%
$ 442,005 $ 8
Jan 1, 2024 $ 0.0775
+2.89%
$ 440,151 $ 8
Dec 31, 2023 $ 0.0753
-0.46%
$ 427,501 $ 7
Dec 30, 2023 $ 0.0757
-0.23%
$ 429,680 $ 8
Dec 29, 2023 $ 0.0759
-2.07%
$ 430,882 $ 8
Dec 28, 2023 $ 0.0775
-1.34%
$ 439,889 $ 8
Dec 27, 2023 $ 0.0785
+6.60%
$ 445,617 $ 8
Dec 26, 2023 $ 0.0736
-1.78%
$ 418,104 $ 7
Dec 25, 2023 $ 0.075
+0.33%
$ 425,851 $ 7
Dec 24, 2023 $ 0.0749
-1.75%
$ 425,083 $ 7
Dec 23, 2023 $ 0.0762
-0.67%
$ 432,851 $ 8
Dec 22, 2023 $ 0.0768
+3.89%
$ 435,981 $ 8
Dec 21, 2023 $ 0.0738
+1.72%
$ 419,277 $ 7
Dec 20, 2023 $ 0.0726
+0.94%
$ 412,066 $ 7
Dec 19, 2023 $ 0.0719
-1.91%
$ 408,166 $ 7
Dec 18, 2023 $ 0.0733
+0.96%
$ 415,917 $ 7
Dec 17, 2023 $ 0.0726
-1.32%
$ 412,306 $ 7
Dec 16, 2023 $ 0.0735
+0.37%
$ 417,561 $ 7
Dec 15, 2023 $ 0.0732
-4.19%
$ 415,698 $ 7
Dec 14, 2023 $ 0.0764
+2.40%
$ 433,784 $ 8
Dec 13, 2023 $ 0.0746
+2.62%
$ 423,557 $ 7
Dec 12, 2023 $ 0.0728
-0.93%
$ 413,216 $ 7
Dec 11, 2023 $ 0.0734
-5.50%
$ 416,501 $ 7