DAOventures Historical Data

DVD Page 5
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.0776
+0.40%
$ 440,710 $ 8
Dec 9, 2023 $ 0.0773
-0.76%
$ 438,610 $ 8
Dec 8, 2023 $ 0.0779
+0.08%
$ 442,407 $ 8
Dec 7, 2023 $ 0.0778
+5.51%
$ 441,839 $ 8
Dec 6, 2023 $ 0.0737
-2.66%
$ 418,351 $ 7
Dec 5, 2023 $ 0.0758
+2.48%
$ 430,512 $ 8
Dec 4, 2023 $ 0.0741
+2.29%
$ 420,441 $ 7
Dec 3, 2023 $ 0.0724
+1.32%
$ 411,036 $ 7
Dec 2, 2023 $ 0.0715
+3.79%
$ 405,881 $ 7
Dec 1, 2023 $ 0.0688
+1.60%
$ 390,692 $ 7
Nov 30, 2023 $ 0.0677
+1.17%
$ 384,561 $ 7
Nov 29, 2023 $ 0.0669
-0.97%
$ 380,070 $ 7
Nov 28, 2023 $ 0.0676
+1.05%
$ 383,854 $ 7
Nov 27, 2023 $ 0.067
-1.65%
$ 380,153 $ 7
Nov 26, 2023 $ 0.0681
-0.91%
$ 386,925 $ 7
Nov 25, 2023 $ 0.0688
+0.20%
$ 390,702 $ 7
Nov 24, 2023 $ 0.0687
+0.89%
$ 389,846 $ 7
Nov 23, 2023 $ 0.068
-0.13%
$ 386,318 $ 7
Nov 22, 2023 $ 0.0681
+6.64%
$ 386,851 $ 7
Nov 21, 2023 $ 0.0642
-3.84%
$ 364,236 $ 6
Nov 20, 2023 $ 0.0667
+0.48%
$ 378,838 $ 7
Nov 19, 2023 $ 0.0664
+2.57%
$ 377,184 $ 7
Nov 18, 2023 $ 0.0647
+0.10%
$ 367,579 $ 6
Nov 17, 2023 $ 0.0646
-0.55%
$ 366,903 $ 6
Nov 16, 2023 $ 0.065
-4.34%
$ 368,976 $ 6
Nov 15, 2023 $ 0.068
+4.04%
$ 385,907 $ 7
Nov 14, 2023 $ 0.0654
-3.70%
$ 371,116 $ 6
Nov 13, 2023 $ 0.068
+0.72%
$ 385,946 $ 7
Nov 12, 2023 $ 0.0675
-0.44%
$ 382,973 $ 7
Nov 11, 2023 $ 0.0677
-1.36%
$ 384,161 $ 7
Nov 10, 2023 $ 0.0686
-2.14%
$ 389,606 $ 7
Nov 9, 2023 $ 0.0703
+12.73%
$ 399,074 $ 7
Nov 8, 2023 $ 0.0624
+0.29%
$ 354,515 $ 6
Nov 7, 2023 $ 0.0623
-1.42%
$ 353,648 $ 6
Nov 6, 2023 $ 0.0632
+0.33%
$ 358,562 $ 6
Nov 5, 2023 $ 0.063
+1.74%
$ 357,547 $ 6
Nov 4, 2023 $ 0.0619
+1.73%
$ 351,490 $ 6
Nov 3, 2023 $ 0.0609
+1.89%
$ 345,516 $ 6
Nov 2, 2023 $ 0.0597
-2.26%
$ 338,926 $ 6
Nov 1, 2023 $ 0.061
+1.78%
$ 346,365 $ 6
Oct 31, 2023 $ 0.0599
+0.25%
$ 340,350 $ 6
Oct 30, 2023 $ 0.0598
+0.82%
$ 339,467 $ 6
Oct 29, 2023 $ 0.0593
+1.02%
$ 336,707 $ 6
Oct 28, 2023 $ 0.0587
-0.06%
$ 333,345 $ 6
Oct 27, 2023 $ 0.0588
-1.29%
$ 333,611 $ 6
Oct 26, 2023 $ 0.0595
+0.97%
$ 338,037 $ 6
Oct 25, 2023 $ 0.059
+0.07%
$ 334,706 $ 6
Oct 24, 2023 $ 0.0589
+1.38%
$ 334,477 $ 6
Oct 23, 2023 $ 0.0581
+6.01%
$ 329,921 $ 6
Oct 22, 2023 $ 0.0548
+1.96%
$ 311,106 $ 5