Australia markets closed

Distributed Autonomous Organization USD (DAO26640-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.089072-0.002890 (-3.14%)
As of 12:36PM UTC. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20240.0910690.0917250.0888310.0890720.089072489
13 May 20240.0919870.0921470.0910690.0910690.091069396
12 May 20240.0925490.0925490.0916090.0919870.091987127
11 May 20240.0921190.0931020.0916970.0925490.092549478
10 May 20240.0927470.0940430.0921190.0921190.0921191,018
09 May 20240.0926850.0927470.0925650.0927470.09274729
08 May 20240.0921310.0930060.0921310.0926850.092685156
07 May 20240.0916880.0921310.0915560.0921310.09213188
06 May 20240.0907730.0926640.0907730.0916880.091688748
05 May 20240.0899510.0907730.0892140.0907730.090773306
04 May 20240.0891470.0908470.0891470.0899510.0899511,151
03 May 20240.0912720.0912980.0891470.0891470.089147370
02 May 20240.0961450.0961450.0912060.0912720.091272491
01 May 20240.0986640.0986640.0956860.0961450.096145557
30 Apr 20240.0981970.1000640.0976720.0986640.0986641,594
29 Apr 20240.0983950.0989500.0975790.0981970.098197264
28 Apr 20240.1011670.1024020.0983940.0983950.0983953,033
27 Apr 20240.1066350.1066350.1003660.1011670.101167777
26 Apr 20240.1086950.1090730.1061850.1066350.1066351,248
25 Apr 20240.1131280.1131280.1086040.1086950.108695640
24 Apr 20240.1144130.1158680.1131280.1131280.113128894
23 Apr 20240.1142130.1161940.1141320.1144130.114413830
22 Apr 20240.1155750.1155750.1137730.1142130.114213395
21 Apr 20240.1151640.1155750.1149550.1155750.11557592
20 Apr 20240.1165180.1165180.1146360.1151640.115164199
19 Apr 20240.1171050.1173670.1165070.1165180.116518223
18 Apr 20240.1169980.1177470.1169980.1171050.117105173
17 Apr 20240.1225250.1238230.1165510.1169980.116998857
16 Apr 20240.1233460.1246320.1220420.1225250.122525507
15 Apr 20240.1228510.1242970.1196280.1233460.1233461,400
14 Apr 20240.1329980.1330810.1208220.1228510.1228512,004
13 Apr 20240.1303390.1337830.1294280.1329980.1329982,444
12 Apr 20240.1256410.1303390.1242790.1303390.1303395,883
11 Apr 20240.1274650.1297210.1237090.1256410.1256412,557
10 Apr 20240.1255920.1275930.1244440.1274650.1274651,263
09 Apr 20240.1208100.1274580.1201240.1255920.1255921,221
08 Apr 20240.1204170.1249940.1200780.1208100.1208102,574
07 Apr 20240.1258270.1266540.1143140.1204170.1204176,430
06 Apr 20240.0956140.1259290.0956140.1258270.1258273,446
05 Apr 20240.0960470.0972470.0954830.0956140.095614564
04 Apr 20240.0825900.1025760.0825900.0960470.0960478,178
03 Apr 20240.0865520.0879460.0824360.0825900.0825902,422
02 Apr 20240.0928280.0928280.0819270.0865520.086552960,392
01 Apr 20240.0973220.1026970.0920360.0928280.09282827,514
31 Mar 20240.0936580.0987110.0936580.0973220.0973226,800
30 Mar 20240.1342720.1342720.0916480.0936580.09365819,714
29 Mar 20240.1428230.1465750.1338600.1342720.1342728,200
28 Mar 20240.1541110.1561740.1420090.1428230.1428238,003
27 Mar 20240.1526360.1629410.1526360.1541110.15411115,297
26 Mar 20240.1735810.1735810.1425120.1526360.15263624,111
25 Mar 20240.1964200.1964200.1669630.1735810.17358124,206
24 Mar 20240.2007280.2128500.1873910.1964200.19642042,851
23 Mar 20240.2061620.2061620.1907130.2007280.20072820,068
22 Mar 20240.2100610.2113340.1973010.2061620.20616236,833
21 Mar 20240.2120900.2142900.2013980.2100610.21006163,329
20 Mar 20240.1891280.2172690.1891280.2120900.21209018,593
19 Mar 20240.1973310.2053910.1891280.1891280.18912818,060
18 Mar 20240.2175980.2176220.1956840.1973310.19733124,045
17 Mar 20240.2260100.2260100.2061350.2179710.21797116,741
16 Mar 20240.2185730.2312270.2181700.2260100.22601029,136
15 Mar 20240.2273360.2364630.2137950.2185730.21857347,236
14 Mar 20240.2425420.2770250.2172270.2273360.22733659,235
13 Mar 20240.1929890.2442430.1881500.2425420.24254251,736
12 Mar 20240.1911630.1964060.1826340.1929890.1929899,501
11 Mar 20240.1981830.1981830.1854030.1911630.19116323,756
10 Mar 20240.2042330.2042330.1941010.1981830.19818313,293
09 Mar 20240.2081660.2150750.1956190.2042330.2042335,751
08 Mar 20240.2039210.2112520.1976760.2081660.20816613,529
07 Mar 20240.1995140.2061340.1939690.2039210.20392113,644
06 Mar 20240.1991490.2017310.1959640.1995140.19951414,016
05 Mar 20240.1965940.2025020.1876400.1991490.19914911,338
04 Mar 20240.1990620.2019380.1916850.1965940.1965946,606
03 Mar 20240.2065610.2065610.1925080.1990620.1990628,744
02 Mar 20240.2078540.2139060.2054290.2065610.20656121,143
01 Mar 20240.2086190.2134250.2036700.2078540.20785418,006
29 Feb 20240.2218550.2243310.2066880.2086190.20861929,216
28 Feb 20240.2385460.2395190.2101490.2218550.22185538,871
27 Feb 20240.2469990.2575480.2285190.2385460.23854625,760
26 Feb 20240.2500020.2533140.2412920.2469990.2469994,107
25 Feb 20240.2242230.2867340.2206280.2500020.25000234,300
24 Feb 20240.2730820.2893800.2171800.2242230.22422317,479
23 Feb 20240.2301230.3151810.2301230.2730820.27308259,058
22 Feb 20240.1076140.2301230.1076140.2301230.23012332,544
21 Feb 20240.1190910.1243550.0958640.1076140.1076149,895
20 Feb 20240.0849360.1279180.0849360.1194890.11948919,305
19 Feb 20240.0836850.0913780.0836110.0849360.08493613,321
18 Feb 20240.0834700.0928230.0834700.0836850.08368516,587
17 Feb 20240.0910000.0919000.0624280.0834700.08347045,138
16 Feb 20240.0891720.0932910.0872870.0910000.0910008,301
15 Feb 20240.0906160.0983620.0818330.0891720.08917224,613
14 Feb 20240.0930050.0993180.0876140.0906160.09061635,031
13 Feb 20240.0868580.1066430.0845230.0930050.09300537,611
12 Feb 20240.1420930.1542580.0669450.0868580.086858206,678
11 Feb 20240.1555680.1565080.0573170.1420930.142093106,398
10 Feb 20240.1565120.1566900.1555680.1555680.155568379
09 Feb 20240.1540690.1574610.1518890.1565120.1565122,607
08 Feb 20240.1545090.1571360.1540690.1540690.1540692,030
07 Feb 20240.1556830.1556830.1532220.1545090.154509502
06 Feb 20240.1520930.1580070.1520930.1556830.155683736
05 Feb 20240.1605400.1605400.1520930.1520930.1520932,063
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...