DAOventures Historical Data

DVD Page 7
Download
Date Close Price change Market cap Trading volume
Sep 1, 2023 $ 0.0541
-1.04%
$ 516,031 $ 5
Aug 31, 2023 $ 0.0547
-3.14%
$ 521,506 $ 5
Aug 30, 2023 $ 0.0564
-1.31%
$ 538,367 $ 6
Aug 29, 2023 $ 0.0571
+4.39%
$ 545,182 $ 6
Aug 28, 2023 $ 0.0548
-0.56%
$ 522,455 $ 5
Aug 27, 2023 $ 0.0551
+0.47%
$ 525,280 $ 5
Aug 26, 2023 $ 0.0548
+0.21%
$ 522,686 $ 5
Aug 25, 2023 $ 0.0547
-0.67%
$ 521,678 $ 5
Aug 24, 2023 $ 0.055
-0.88%
$ 524,785 $ 5
Aug 23, 2023 $ 0.0555
+2.80%
$ 529,159 $ 6
Aug 22, 2023 $ 0.054
-2.21%
$ 514,707 $ 5
Aug 21, 2023 $ 0.0552
-1.62%
$ 526,207 $ 5
Aug 20, 2023 $ 0.056
+1.02%
$ 534,689 $ 6
Aug 19, 2023 $ 0.0555
+0.63%
$ 529,115 $ 6
Aug 18, 2023 $ 0.0551
-1.18%
$ 525,980 $ 5
Aug 17, 2023 $ 0.0559
-6.52%
$ 533,042 $ 6
Aug 16, 2023 $ 0.0598
-0.84%
$ 570,836 $ 6
Aug 15, 2023 $ 0.0604
-0.80%
$ 575,794 $ 6
Aug 14, 2023 $ 0.0608
+0.21%
$ 580,429 $ 6
Aug 13, 2023 $ 0.0607
-0.60%
$ 579,052 $ 6
Aug 12, 2023 $ 0.0611
+0.15%
$ 582,484 $ 6
Aug 11, 2023 $ 0.061
-0.16%
$ 581,713 $ 6
Aug 10, 2023 $ 0.0611
-0.18%
$ 582,766 $ 6
Aug 9, 2023 $ 0.0612
-0.05%
$ 583,966 $ 6
Aug 8, 2023 $ 0.0612
+1.58%
$ 584,194 $ 6
Aug 7, 2023 $ 0.0603
+0.01%
$ 575,201 $ 6
Aug 6, 2023 $ 0.0603
-0.59%
$ 574,985 $ 6
Aug 5, 2023 $ 0.0606
+0.49%
$ 578,344 $ 6
Aug 4, 2023 $ 0.0603
-0.40%
$ 575,543 $ 6
Aug 3, 2023 $ 0.0606
-0.14%
$ 578,017 $ 6
Aug 2, 2023 $ 0.0606
-1.64%
$ 578,500 $ 6
Aug 1, 2023 $ 0.0616
+0.56%
$ 587,594 $ 6
Jul 31, 2023 $ 0.0613
-0.27%
$ 584,358 $ 6
Jul 30, 2023 $ 0.0614
-1.10%
$ 586,066 $ 6
Jul 29, 2023 $ 0.0621
+0.39%
$ 592,585 $ 6
Jul 28, 2023 $ 0.0619
+0.83%
$ 590,386 $ 6
Jul 27, 2023 $ 0.0614
-0.70%
$ 585,548 $ 6
Jul 26, 2023 $ 0.0618
+0.81%
$ 589,570 $ 6
Jul 25, 2023 $ 0.0613
+0.41%
$ 584,911 $ 6
Jul 24, 2023 $ 0.0611
-1.92%
$ 582,677 $ 6
Jul 23, 2023 $ 0.0623
+1.00%
$ 594,134 $ 6
Jul 22, 2023 $ 0.0616
-1.39%
$ 587,601 $ 6
Jul 21, 2023 $ 0.0625
+0.00%
$ 595,949 $ 6
Jul 20, 2023 $ 0.0625
+0.13%
$ 595,834 $ 6
Jul 19, 2023 $ 0.0624
-0.31%
$ 595,518 $ 6
Jul 18, 2023 $ 0.0626
-0.81%
$ 597,319 $ 6
Jul 17, 2023 $ 0.0631
-0.71%
$ 602,321 $ 6
Jul 16, 2023 $ 0.0636
-0.30%
$ 606,603 $ 6
Jul 15, 2023 $ 0.0638
-0.28%
$ 608,425 $ 6
Jul 14, 2023 $ 0.064
-3.16%
$ 610,135 $ 6