DAVTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.004058 | 0.000141 | 3.60% | 0.003925 | 0.004103 | 0.003886 | 0.00 |
May 20 2024 | 0.003917 | 0.000634 | 19.30% | 0.003183 | 0.003942 | 0.00317 | 0.00 |
May 19 2024 | 0.003283 | -0.00006 | -1.79% | 0.003341 | 0.003356 | 0.003272 | 0.00 |
May 18 2024 | 0.003343 | 0.000038 | 1.15% | 0.003307 | 0.003368 | 0.003303 | 0.00 |
May 17 2024 | 0.003305 | 0.000156 | 4.95% | 0.003148 | 0.003336 | 0.003139 | 0.00 |
May 16 2024 | 0.003149 | -0.000101 | -3.11% | 0.003249 | 0.003254 | 0.00313 | 0.00 |
May 15 2024 | 0.00325 | 0.000166 | 5.38% | 0.003088 | 0.003254 | 0.003064 | 0.00 |
May 14 2024 | 0.003084 | -0.000071 | -2.25% | 0.003153 | 0.003166 | 0.003061 | 0.00 |
May 13 2024 | 0.003155 | 0.00002 | 0.64% | 0.003183 | 0.003222 | 0.003126 | 0.00 |
May 12 2024 | 0.003135 | 0.000022 | 0.71% | 0.003117 | 0.003156 | 0.003107 | 0.00 |
May 11 2024 | 0.003113 | -0.00000100 | -0.03% | 0.003118 | 0.003147 | 0.003092 | 0.00 |
May 10 2024 | 0.003114 | -0.000133 | -4.10% | 0.003242 | 0.003266 | 0.003082 | 0.00 |
May 09 2024 | 0.003247 | 0.000066 | 2.07% | 0.003183 | 0.003271 | 0.003159 | 0.00 |
May 08 2024 | 0.003181 | -0.000049 | -1.52% | 0.003223 | 0.00325 | 0.003145 | 0.00 |
May 07 2024 | 0.003229 | -0.000054 | -1.64% | 0.003283 | 0.003348 | 0.003219 | 0.00 |
May 06 2024 | 0.003283 | -0.000072 | -2.15% | 0.003269 | 0.003431 | 0.003233 | 0.00 |
May 05 2024 | 0.003355 | 0.00002 | 0.60% | 0.003334 | 0.003392 | 0.003291 | 0.00 |
May 04 2024 | 0.003335 | 0.000012 | 0.36% | 0.003319 | 0.003388 | 0.003313 | 0.00 |
May 03 2024 | 0.003323 | 0.000124 | 3.88% | 0.003199 | 0.003344 | 0.003168 | 0.00 |
May 02 2024 | 0.003199 | 0.000011 | 0.35% | 0.003184 | 0.003223 | 0.003099 | 0.00 |
May 01 2024 | 0.003188 | -0.000045 | -1.39% | 0.003222 | 0.003231 | 0.003011 | 0.00 |
Apr 30 2024 | 0.003233 | -0.000207 | -6.02% | 0.003433 | 0.003476 | 0.003122 | 0.00 |
Apr 29 2024 | 0.00344 | -0.000054 | -1.55% | 0.003269 | 0.003459 | 0.003233 | 0.00 |
Apr 28 2024 | 0.003494 | 0.000013 | 0.37% | 0.003481 | 0.003581 | 0.003476 | 0.00 |
Apr 27 2024 | 0.003481 | 0.000134 | 4.00% | 0.003351 | 0.00351 | 0.003296 | 0.00 |
Apr 26 2024 | 0.003347 | -0.000031 | -0.92% | 0.003376 | 0.003388 | 0.003321 | 0.00 |
Apr 25 2024 | 0.003378 | 0.000024 | 0.72% | 0.003359 | 0.003412 | 0.003288 | 0.00 |
Apr 24 2024 | 0.003354 | -0.00009 | -2.61% | 0.003448 | 0.003522 | 0.003321 | 0.00 |
Apr 23 2024 | 0.003444 | 0.000019 | 0.55% | 0.003424 | 0.003491 | 0.003376 | 0.00 |
Apr 22 2024 | 0.003425 | 0.000057 | 1.69% | 0.003269 | 0.003456 | 0.003233 | 0.00 |
Apr 21 2024 | 0.003368 | -0.00000400 | -0.12% | 0.00337 | 0.00342 | 0.003338 | 0.00 |
Apr 20 2024 | 0.003372 | 0.000089 | 2.71% | 0.003269 | 0.003393 | 0.003233 | 0.00 |
Apr 19 2024 | 0.003283 | 0.00000200 | 0.06% | 0.003276 | 0.003342 | 0.003072 | 0.00 |
Apr 18 2024 | 0.003282 | 0.00009 | 2.82% | 0.003199 | 0.003311 | 0.003164 | 0.00 |
Apr 17 2024 | 0.003191 | -0.00011 | -3.33% | 0.003299 | 0.003338 | 0.003131 | 0.00 |
Apr 16 2024 | 0.003301 | -0.000018 | -0.54% | 0.003314 | 0.003343 | 0.00321 | 0.00 |
Apr 15 2024 | 0.003319 | -0.000064 | -1.89% | 0.003957 | 0.003985 | 0.00325 | 0.00 |
Apr 14 2024 | 0.003383 | 0.000142 | 4.39% | 0.003219 | 0.003393 | 0.003119 | 0.00 |
Apr 13 2024 | 0.00324 | -0.00023 | -6.63% | 0.003454 | 0.00353 | 0.003091 | 0.00 |
Apr 12 2024 | 0.00347 | -0.000282 | -7.51% | 0.003749 | 0.003801 | 0.003351 | 0.00 |
Apr 11 2024 | 0.003753 | -0.000035 | -0.92% | 0.003784 | 0.003869 | 0.00372 | 0.00 |
Apr 10 2024 | 0.003788 | 0.000033 | 0.88% | 0.003751 | 0.003806 | 0.003657 | 0.00 |
Apr 09 2024 | 0.003755 | -0.000198 | -5.01% | 0.003957 | 0.003985 | 0.003705 | 0.00 |
Apr 08 2024 | 0.003953 | 0.000256 | 6.92% | 0.0039 | 0.003985 | 0.003662 | 0.00 |
Apr 07 2024 | 0.003697 | 0.000099 | 2.75% | 0.00359 | 0.0037 | 0.003581 | 0.00 |
Apr 06 2024 | 0.003598 | 0.00004 | 1.12% | 0.003546 | 0.003632 | 0.003545 | 0.00 |
Apr 05 2024 | 0.003558 | -0.00000300 | -0.08% | 0.003564 | 0.003581 | 0.003447 | 0.00 |
Apr 04 2024 | 0.003561 | 0.00001 | 0.28% | 0.003536 | 0.003685 | 0.003483 | 0.00 |
Apr 03 2024 | 0.00355 | 0.000043 | 1.23% | 0.003517 | 0.003603 | 0.003434 | 0.00 |
Apr 02 2024 | 0.003507 | -0.000254 | -6.75% | 0.003752 | 0.003752 | 0.003445 | 0.00 |
Apr 01 2024 | 0.003761 | -0.000137 | -3.52% | 0.0039 | 0.0039 | 0.003661 | 0.00 |
Mar 31 2024 | 0.003897 | 0.000144 | 3.83% | 0.003754 | 0.003909 | 0.003754 | 0.00 |
Mar 30 2024 | 0.003754 | -0.00000800 | -0.21% | 0.003757 | 0.003816 | 0.003734 | 0.00 |
Mar 29 2024 | 0.003762 | -0.000052 | -1.36% | 0.003812 | 0.003832 | 0.003717 | 0.00 |
Mar 28 2024 | 0.003814 | 0.000075 | 2.01% | 0.003745 | 0.003864 | 0.00371 | 0.00 |
Mar 27 2024 | 0.003739 | -0.000099 | -2.58% | 0.003838 | 0.003922 | 0.003705 | 0.00 |
Mar 26 2024 | 0.003838 | 0.00000600 | 0.16% | 0.003833 | 0.003933 | 0.003797 | 0.00 |
Mar 25 2024 | 0.003832 | 0.000134 | 3.62% | 0.003401 | 0.003905 | 0.00339 | 0.00 |
Mar 24 2024 | 0.003698 | 0.000109 | 3.03% | 0.003581 | 0.003714 | 0.003534 | 0.00 |
Mar 23 2024 | 0.003589 | 0.00004 | 1.13% | 0.003562 | 0.003661 | 0.003501 | 0.00 |
Mar 22 2024 | 0.00355 | -0.000187 | -5.00% | 0.003741 | 0.003788 | 0.003484 | 0.00 |
Mar 21 2024 | 0.003737 | -0.000027 | -0.72% | 0.003753 | 0.003835 | 0.00365 | 0.00 |
Mar 20 2024 | 0.003764 | 0.000368 | 10.84% | 0.003381 | 0.00378 | 0.00328 | 0.00 |
Mar 19 2024 | 0.003395 | -0.000376 | -9.97% | 0.003765 | 0.003783 | 0.003376 | 0.00 |
Mar 18 2024 | 0.003771 | -0.000117 | -3.01% | 0.003401 | 0.003894 | 0.00339 | 0.00 |
Mar 17 2024 | 0.003888 | 0.000122 | 3.24% | 0.003798 | 0.003933 | 0.003663 | 0.00 |
Mar 16 2024 | 0.003766 | -0.000237 | -5.92% | 0.004009 | 0.004042 | 0.003726 | 0.00 |
Mar 15 2024 | 0.004003 | -0.000153 | -3.68% | 0.003401 | 0.004064 | 0.00339 | 0.00 |
Mar 14 2024 | 0.004156 | -0.000131 | -3.06% | 0.004282 | 0.004291 | 0.003983 | 0.00 |
Mar 13 2024 | 0.004287 | 0.000035 | 0.82% | 0.004255 | 0.004364 | 0.004218 | 0.00 |
Mar 12 2024 | 0.004252 | -0.000103 | -2.37% | 0.004359 | 0.004379 | 0.004123 | 0.00 |
Mar 11 2024 | 0.004355 | 0.000197 | 4.75% | 0.003401 | 0.004376 | 0.00339 | 0.00 |
Mar 10 2024 | 0.004157 | -0.000035 | -0.83% | 0.004185 | 0.004246 | 0.004071 | 0.00 |
Mar 09 2024 | 0.004192 | 0.000026 | 0.62% | 0.004165 | 0.004227 | 0.004154 | 0.00 |
Mar 08 2024 | 0.004166 | 0.000031 | 0.75% | 0.004146 | 0.00428 | 0.004098 | 0.00 |
Mar 07 2024 | 0.004134 | 0.000054 | 1.32% | 0.004091 | 0.004215 | 0.004004 | 0.00 |
Mar 06 2024 | 0.00408 | 0.000284 | 7.48% | 0.003809 | 0.004173 | 0.003751 | 0.00 |
Mar 05 2024 | 0.003796 | -0.00009 | -2.32% | 0.003888 | 0.004089 | 0.003471 | 0.00 |
Mar 04 2024 | 0.003886 | 0.000159 | 4.26% | 0.003401 | 0.003897 | 0.00339 | 0.00 |
Mar 03 2024 | 0.003727 | 0.000065 | 1.78% | 0.00366 | 0.003737 | 0.003609 | 0.00 |
Mar 02 2024 | 0.003662 | -0.000012 | -0.33% | 0.003672 | 0.003702 | 0.003639 | 0.00 |
Mar 01 2024 | 0.003673 | 0.000083 | 2.31% | 0.003577 | 0.003691 | 0.003577 | 0.00 |
Feb 29 2024 | 0.00359 | -0.000015 | -0.42% | 0.003633 | 0.003767 | 0.003541 | 0.00 |
Feb 28 2024 | 0.003605 | 0.000137 | 3.94% | 0.003472 | 0.00373 | 0.003459 | 0.00 |
Feb 27 2024 | 0.003468 | 0.000069 | 2.03% | 0.003401 | 0.003519 | 0.00339 | 0.00 |
Feb 26 2024 | 0.003399 | 0.000068 | 2.04% | 0.003221 | 0.003422 | 0.003081 | 0.00 |
Feb 25 2024 | 0.003331 | 0.000131 | 4.11% | 0.003203 | 0.003333 | 0.003195 | 0.00 |
Feb 24 2024 | 0.0032 | 0.000071 | 2.27% | 0.003127 | 0.003214 | 0.003111 | 0.00 |
Feb 23 2024 | 0.003129 | -0.000049 | -1.54% | 0.003176 | 0.003201 | 0.003111 | 0.00 |
Feb 22 2024 | 0.003178 | -0.00000800 | -0.25% | 0.003167 | 0.003241 | 0.003112 | 0.00 |