DAOventures Historical Data

DVD Page 9
Download
Date Close Price change Market cap Trading volume
May 24, 2023 $ 0.0598
-2.34%
$ 570,550 $ 6
May 23, 2023 $ 0.0613
+1.95%
$ 584,382 $ 6
May 22, 2023 $ 0.0601
+0.01%
$ 573,367 $ 6
May 21, 2023 $ 0.0601
-1.26%
$ 572,980 $ 6
May 20, 2023 $ 0.0608
+1.51%
$ 580,314 $ 6
May 19, 2023 $ 0.0599
+0.64%
$ 571,457 $ 6
May 18, 2023 $ 0.0595
-1.05%
$ 567,915 $ 6
May 17, 2023 $ 0.0601
-0.15%
$ 573,733 $ 6
May 16, 2023 $ 0.0602
-0.05%
$ 574,339 $ 6
May 15, 2023 $ 0.0602
-1.54%
$ 574,639 $ 6
May 14, 2023 $ 0.0612
+0.16%
$ 583,557 $ 6
May 13, 2023 $ 0.0611
+2.08%
$ 582,632 $ 6
May 12, 2023 $ 0.0598
+0.53%
$ 570,577 $ 6
May 11, 2023 $ 0.0596
-2.17%
$ 568,135 $ 6
May 10, 2023 $ 0.0609
-0.20%
$ 580,904 $ 6
May 9, 2023 $ 0.061
+0.05%
$ 582,244 $ 6
May 8, 2023 $ 0.061
-2.03%
$ 582,117 $ 6
May 7, 2023 $ 0.0625
-0.43%
$ 596,487 $ 6
May 6, 2023 $ 0.0628
-4.57%
$ 599,418 $ 6
May 5, 2023 $ 0.0658
+6.02%
$ 627,365 $ 7
May 4, 2023 $ 0.062
-1.80%
$ 591,594 $ 6
May 3, 2023 $ 0.0632
+1.92%
$ 602,494 $ 6
May 2, 2023 $ 0.062
+2.44%
$ 591,374 $ 6
May 1, 2023 $ 0.0605
-2.72%
$ 577,052 $ 6
Apr 30, 2023 $ 0.0624
-1.68%
$ 595,191 $ 6
Apr 29, 2023 $ 0.0634
+1.10%
$ 604,565 $ 6
Apr 28, 2023 $ 0.0627
-0.57%
$ 597,904 $ 6
Apr 27, 2023 $ 0.0631
+2.37%
$ 601,542 $ 6
Apr 26, 2023 $ 0.0616
-0.05%
$ 587,938 $ 6
Apr 25, 2023 $ 0.0617
+1.26%
$ 588,517 $ 6
Apr 24, 2023 $ 0.0609
-2.21%
$ 581,224 $ 6
Apr 23, 2023 $ 0.0623
+0.58%
$ 594,726 $ 6
Apr 22, 2023 $ 0.062
+1.52%
$ 591,549 $ 6
Apr 21, 2023 $ 0.0611
-5.29%
$ 582,767 $ 6
Apr 20, 2023 $ 0.0645
-0.40%
$ 615,124 $ 6
Apr 19, 2023 $ 0.0648
-6.76%
$ 618,303 $ 6
Apr 18, 2023 $ 0.0695
+0.57%
$ 663,137 $ 7
Apr 17, 2023 $ 0.0691
-1.83%
$ 659,366 $ 7
Apr 16, 2023 $ 0.0704
+1.59%
$ 671,945 $ 7
Apr 15, 2023 $ 0.0693
-0.13%
$ 661,504 $ 7
Apr 14, 2023 $ 0.0695
+4.54%
$ 663,009 $ 7
Apr 13, 2023 $ 0.0664
+4.89%
$ 633,703 $ 7
Apr 12, 2023 $ 0.0633
+1.36%
$ 604,184 $ 6
Apr 11, 2023 $ 0.0625
-1.05%
$ 596,203 $ 6
Apr 10, 2023 $ 0.0631
+1.95%
$ 601,706 $ 6
Apr 9, 2023 $ 0.0619
+1.21%
$ 590,421 $ 6
Apr 8, 2023 $ 0.061
-1.08%
$ 581,844 $ 6
Apr 7, 2023 $ 0.0617
-0.39%
$ 588,425 $ 6
Apr 6, 2023 $ 0.0619
-1.87%
$ 590,520 $ 6
Apr 5, 2023 $ 0.0631
-0.16%
$ 601,650 $ 6