DAM Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.08400893 | $0.08533087 | $0.08258096 | $0.08321719 | $514.61 |
| 2026-11-08 | $0.06691535 | $0.08600183 | $0.06251092 | $0.08400321 | $15,598.08 |
| 2026-11-07 | $0.05000087 | $0.06692614 | $0.05000087 | $0.06691587 | $8,847.77 |
| 2026-11-06 | $0.04921371 | $0.05023318 | $0.04874977 | $0.05000765 | $190.57 |
| 2026-11-05 | $0.05373917 | $0.05481023 | $0.04857394 | $0.04914745 | $196.15 |
| 2026-11-04 | $0.05048022 | $0.0541243 | $0.04944387 | $0.053748 | $211.75 |
| 2026-11-03 | $0.05116257 | $0.0522585 | $0.0505156 | $0.0505156 | $199.02 |
| 2026-11-02 | $0.05179392 | $0.05245842 | $0.05083729 | $0.05116054 | $5.19 |
| 2026-11-01 | $0.05154786 | $0.05166211 | $0.05116572 | $0.05165686 | $5.24 |
| 2026-10-31 | $0.05065043 | $0.05108889 | $0.05048072 | $0.05086551 | $288.22 |
| 2026-10-30 | $0.05081134 | $0.05084235 | $0.04936348 | $0.05064152 | $286.95 |
| 2026-10-29 | $0.05324357 | $0.0535581 | $0.0507894 | $0.05079438 | $287.82 |
| 2026-10-28 | $0.05298997 | $0.05371177 | $0.05250576 | $0.05321926 | $301.56 |
| 2026-10-27 | $0.0510633 | $0.0532377 | $0.05054153 | $0.05303849 | $300.53 |
| 2026-10-26 | $0.05120573 | $0.0514403 | $0.05045785 | $0.05105539 | $996.44 |
| 2026-10-25 | $0.05179522 | $0.05206552 | $0.05096757 | $0.05121162 | $999.49 |
| 2026-10-24 | $0.0634115 | $0.06341671 | $0.0503547 | $0.05184541 | $3,946.76 |
| 2026-10-23 | $0.06342479 | $0.06419217 | $0.06267242 | $0.06343121 | $2.65 |
| 2026-10-22 | $0.06816311 | $0.0683611 | $0.06264116 | $0.06347825 | $1,493.02 |
| 2026-10-21 | $0.06744932 | $0.06943751 | $0.06719687 | $0.06813144 | $30.91 |
| 2026-10-20 | $0.06634321 | $0.06807977 | $0.06557089 | $0.06749472 | $30.63 |
| 2026-10-19 | $0.06643432 | $0.06738954 | $0.06591136 | $0.0663444 | $30.10 |
| 2026-10-18 | $0.06617422 | $0.06690138 | $0.06424944 | $0.06642559 | $30.14 |
| 2026-10-17 | $0.06809431 | $0.0682877 | $0.06548043 | $0.06619177 | $51.61 |
| 2026-10-16 | $0.06817375 | $0.06946492 | $0.06717023 | $0.06811249 | $262.59 |
| 2026-10-15 | $0.07000643 | $0.07098676 | $0.06767936 | $0.06819916 | $1,109.55 |
| 2026-10-14 | $0.07223001 | $0.07301367 | $0.06961155 | $0.06992025 | $847.72 |
| 2026-10-13 | $0.07077408 | $0.07332951 | $0.06992384 | $0.07221208 | $875.50 |
| 2026-10-12 | $0.07330933 | $0.07441593 | $0.07070192 | $0.07070192 | $857.19 |
| 2026-10-11 | $0.0724441 | $0.0738027 | $0.07221569 | $0.07332759 | $889.03 |