DANA Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00885778 | $0.0112 | $0.0082 | $0.009 | $51,146.59 |
| 2022-12-20 | $0.0077 | $0.01003778 | $0.007 | $0.00885778 | $51,950.17 |
| 2022-12-19 | $0.00850077 | $0.009 | $0.00735 | $0.0077 | $15,248.36 |
| 2022-12-18 | $0.00850917 | $0.00910636 | $0.00812 | $0.00850077 | $8,444.72 |
| 2022-12-17 | $0.00820889 | $0.009297 | $0.00781444 | $0.00850917 | $22,065.37 |
| 2022-12-16 | $0.009172 | $0.01025 | $0.007855 | $0.00820889 | $22,975.33 |
| 2022-12-15 | $0.010688 | $0.011 | $0.00880667 | $0.0093 | $31,246.72 |
| 2022-12-14 | $0.01237895 | $0.01237895 | $0.00968421 | $0.010688 | $89,730.61 |
| 2022-12-13 | $0.014285 | $0.0145 | $0.010605 | $0.01237895 | $175,032.57 |
| 2022-12-12 | $0.0098 | $0.02431765 | $0.00950226 | $0.01407 | $521,106.25 |
| 2022-12-11 | $0.007025 | $0.0114 | $0.00650714 | $0.0093 | $3.06M |
| 2022-12-10 | $0.00714 | $0.00734 | $0.0068 | $0.007025 | $12,634.19 |
| 2022-12-09 | $0.0074 | $0.0075 | $0.00683417 | $0.00714 | $20,038.86 |
| 2022-12-08 | $0.007594 | $0.007606 | $0.007 | $0.0074 | $15,957.07 |
| 2022-12-07 | $0.007685 | $0.008 | $0.00731556 | $0.007594 | $26,044.20 |
| 2022-12-06 | $0.008445 | $0.008495 | $0.00754059 | $0.007685 | $23,522.37 |
| 2022-12-05 | $0.00863222 | $0.00899 | $0.00833 | $0.008445 | $14,086.62 |
| 2022-12-04 | $0.0087575 | $0.0092 | $0.00836556 | $0.00863222 | $18,539.62 |
| 2022-12-03 | $0.00917647 | $0.0096 | $0.0085325 | $0.0087575 | $24,260.68 |
| 2022-12-02 | $0.0098 | $0.0098 | $0.00886 | $0.00917647 | $34,438.88 |
| 2022-12-01 | $0.0105 | $0.0105 | $0.0095 | $0.0098 | $27,516.67 |
| 2022-11-30 | $0.01025556 | $0.0109 | $0.0096 | $0.01018 | $35,216.21 |
| 2022-11-29 | $0.0095745 | $0.01108421 | $0.009251 | $0.01025556 | $72,198.66 |
| 2022-11-28 | $0.0108 | $0.01154889 | $0.0091 | $0.0095745 | $52,985.56 |
| 2022-11-27 | $0.0124 | $0.015145 | $0.01038 | $0.010915 | $150,294.88 |
| 2022-11-26 | $0.00858 | $0.015745 | $0.00772 | $0.0125 | $339,501.68 |
| 2022-11-25 | $0.00871 | $0.009795 | $0.007895 | $0.00858 | $177,493.52 |
| 2022-11-24 | $0.05384 | $0.05502 | $0.008505 | $0.00869 | $356,194.07 |
| 2022-11-23 | $0.0619 | $0.06806 | $0.05264 | $0.05389 | $38,600.03 |
| 2022-11-22 | $0.06347 | $0.06807 | $0.05614 | $0.0619 | $53,244.87 |