DAM Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.06339339 | $0.11859909 | $0.06304448 | $0.07709729 | $43,264.24 |
| 2026-09-24 | $0.06156447 | $0.06344432 | $0.06044592 | $0.06338859 | $805.59 |
| 2026-09-23 | $0.06308855 | $0.06388053 | $0.06074474 | $0.06156021 | $3.08 |
| 2026-09-22 | $0.06339651 | $0.06473069 | $0.06246769 | $0.0631187 | $64.14 |
| 2026-09-21 | $0.0617408 | $0.06403495 | $0.0617408 | $0.06343982 | $35.54 |
| 2026-09-20 | $0.06129599 | $0.06165123 | $0.05992061 | $0.06164996 | $49.88 |
| 2026-09-19 | $0.06087507 | $0.06186129 | $0.06076303 | $0.06138333 | $49.66 |
| 2026-09-18 | $0.05704465 | $0.06158644 | $0.05686167 | $0.06087474 | $49.25 |
| 2026-09-17 | $0.05515506 | $0.05783859 | $0.05510616 | $0.05708951 | $46.19 |
| 2026-09-16 | $0.05525473 | $0.05589339 | $0.05417152 | $0.05519661 | $23.71 |
| 2026-09-15 | $0.05794662 | $0.05802688 | $0.05452366 | $0.05530847 | $255.24 |
| 2026-09-14 | $0.05707573 | $0.06010231 | $0.05693428 | $0.05795328 | $267.45 |
| 2026-09-13 | $0.05819129 | $0.05822043 | $0.05684634 | $0.05705579 | $263.31 |
| 2026-09-12 | $0.0568316 | $0.05859799 | $0.05673337 | $0.05819783 | $268.58 |
| 2026-09-11 | $0.05509948 | $0.05957671 | $0.05509948 | $0.05684381 | $284.22 |
| 2026-09-10 | $0.05577159 | $0.05611164 | $0.05450746 | $0.05509247 | $275.46 |
| 2026-09-09 | $0.05617353 | $0.05698469 | $0.05531422 | $0.05576658 | $278.83 |
| 2026-09-08 | $0.0562678 | $0.05663918 | $0.05525761 | $0.05613812 | $280.69 |
| 2026-09-07 | $0.05845162 | $0.05885336 | $0.05598655 | $0.0563042 | $282.29 |
| 2026-09-06 | $0.05572717 | $0.05862384 | $0.05571992 | $0.05846009 | $489.24 |
| 2026-09-05 | $0.05534834 | $0.05614457 | $0.05514104 | $0.05575745 | $65.08 |
| 2026-09-04 | $0.05652366 | $0.05787336 | $0.05523585 | $0.0553291 | $260.52 |
| 2026-09-03 | $0.05361186 | $0.05680128 | $0.0533091 | $0.05653496 | $50.33 |
| 2026-09-02 | $0.0542187 | $0.05437994 | $0.0528879 | $0.05358055 | $97.31 |
| 2026-09-01 | $0.05528614 | $0.05568179 | $0.05354744 | $0.05422014 | $98.47 |
| 2026-08-31 | $0.05413946 | $0.05573454 | $0.05387425 | $0.05529007 | $100.41 |
| 2026-08-30 | $0.05422479 | $0.05666698 | $0.05381066 | $0.05415433 | $98.35 |
| 2026-08-29 | $0.05831199 | $0.05840067 | $0.05413501 | $0.05423992 | $1,285.09 |
| 2026-08-28 | $0.05993664 | $0.06039026 | $0.05774663 | $0.0583026 | $61.35 |
| 2026-08-27 | $0.05849678 | $0.06076804 | $0.05801881 | $0.05993567 | $63.07 |