DAOventures Historical Data

DVD Page 6
Download
Date Close Price change Market cap Trading volume
Oct 21, 2023 $ 0.0537
+1.48%
$ 305,018 $ 5
Oct 20, 2023 $ 0.0529
+2.49%
$ 300,415 $ 5
Oct 19, 2023 $ 0.0516
-0.11%
$ 293,200 $ 5
Oct 18, 2023 $ 0.0517
-0.10%
$ 293,490 $ 5
Oct 17, 2023 $ 0.0517
-2.08%
$ 293,772 $ 5
Oct 16, 2023 $ 0.0529
+2.57%
$ 300,104 $ 5
Oct 15, 2023 $ 0.0516
+0.07%
$ 292,942 $ 5
Oct 14, 2023 $ 0.0515
+0.40%
$ 292,603 $ 5
Oct 13, 2023 $ 0.0513
+0.73%
$ 291,423 $ 5
Oct 12, 2023 $ 0.0509
-1.53%
$ 289,168 $ 5
Oct 11, 2023 $ 0.0517
-0.18%
$ 293,568 $ 5
Oct 10, 2023 $ 0.0518
-1.01%
$ 294,136 $ 5
Oct 9, 2023 $ 0.0523
-2.07%
$ 297,228 $ 5
Oct 8, 2023 $ 0.0534
-0.11%
$ 303,432 $ 5
Oct 7, 2023 $ 0.0535
-1.39%
$ 304,029 $ 5
Oct 6, 2023 $ 0.0543
+1.96%
$ 308,292 $ 5
Oct 5, 2023 $ 0.0533
-2.07%
$ 302,347 $ 5
Oct 4, 2023 $ 0.0544
-0.49%
$ 308,845 $ 5
Oct 3, 2023 $ 0.0547
-0.49%
$ 310,293 $ 5
Oct 2, 2023 $ 0.0549
-3.79%
$ 311,836 $ 5
Oct 1, 2023 $ 0.0571
+3.41%
$ 324,085 $ 6
Sep 30, 2023 $ 0.0552
+0.24%
$ 313,298 $ 5
Sep 29, 2023 $ 0.0551
+0.91%
$ 311,874 $ 5
Sep 28, 2023 $ 0.0545
+3.47%
$ 309,010 $ 5
Sep 27, 2023 $ 0.0527
+0.28%
$ 298,651 $ 5
Sep 26, 2023 $ 0.0526
+0.21%
$ 297,713 $ 5
Sep 25, 2023 $ 0.0525
-0.12%
$ 297,120 $ 5
Sep 24, 2023 $ 0.0525
-0.61%
$ 297,572 $ 5
Sep 23, 2023 $ 0.0528
+0.31%
$ 299,382 $ 5
Sep 22, 2023 $ 0.0527
+0.65%
$ 298,519 $ 5
Sep 21, 2023 $ 0.0524
-2.27%
$ 296,595 $ 5
Sep 20, 2023 $ 0.0536
-1.29%
$ 303,514 $ 5
Sep 19, 2023 $ 0.0543
+0.25%
$ 307,564 $ 5
Sep 18, 2023 $ 0.0542
+0.44%
$ 306,818 $ 5
Sep 17, 2023 $ 0.0539
-0.97%
$ 305,499 $ 5
Sep 16, 2023 $ 0.0545
+0.15%
$ 308,506 $ 5
Sep 15, 2023 $ 0.0544
+1.11%
$ 308,144 $ 5
Sep 14, 2023 $ 0.0538
+1.21%
$ 304,721 $ 5
Sep 13, 2023 $ 0.0532
+0.81%
$ 301,091 $ 5
Sep 12, 2023 $ 0.0527
+2.64%
$ 298,796 $ 5
Sep 11, 2023 $ 0.0514
-4.30%
$ 290,977 $ 5
Sep 10, 2023 $ 0.0537
-0.69%
$ 304,117 $ 5
Sep 9, 2023 $ 0.0541
+0.00%
$ 306,323 $ 5
Sep 8, 2023 $ 0.0541
-0.12%
$ 306,329 $ 5
Sep 7, 2023 $ 0.0541
+0.26%
$ 306,485 $ 5
Sep 6, 2023 $ 0.054
-0.21%
$ 305,728 $ 5
Sep 5, 2023 $ 0.0541
+0.42%
$ 306,286 $ 5
Sep 4, 2023 $ 0.0539
-0.40%
$ 305,085 $ 5
Sep 3, 2023 $ 0.0541
-0.20%
$ 306,296 $ 5
Sep 2, 2023 $ 0.0542
+0.15%
$ 516,801 $ 5