DAMEX Historical USD Price
Daily close · Jun 20, 2023 → Jun 22, 2024Daily price history
May 24, 2024 → Jun 22, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-22 | $0.02317486 | $0.0345 | $0.02317486 | $0.034445 | $1,759.27 |
| 2024-06-21 | $0.03129 | $0.03133 | $0.02317486 | $0.02317486 | $95.49 |
| 2024-06-20 | $0.030635 | $0.03358 | $0.030635 | $0.03129 | $372.85 |
| 2024-06-19 | $0.02856059 | $0.030635 | $0.02856059 | $0.030635 | $763.17 |
| 2024-06-18 | $0.02733 | $0.02869 | $0.02432 | $0.02856059 | $1,124.39 |
| 2024-06-17 | $0.02106 | $0.02733 | $0.01838 | $0.02733 | $4,633.92 |
| 2024-06-16 | $0.02185321 | $0.0265692 | $0.01751 | $0.02106 | $11,832.95 |
| 2024-06-15 | $0.02232769 | $0.02516 | $0.02160042 | $0.02185321 | $873.89 |
| 2024-06-14 | $0.025115 | $0.02692 | $0.02195678 | $0.02232769 | $2,603.98 |
| 2024-06-13 | $0.02139235 | $0.02534747 | $0.02139235 | $0.025115 | $659.38 |
| 2024-06-12 | $0.02597 | $0.02597 | $0.02050129 | $0.02139235 | $1,321.47 |
| 2024-06-11 | $0.02329496 | $0.02597 | $0.02309438 | $0.02597 | $398.42 |
| 2024-06-10 | $0.02209526 | $0.02595 | $0.02209526 | $0.02329496 | $1,659.13 |
| 2024-06-09 | $0.02128 | $0.02591 | $0.02 | $0.02209526 | $3,389.06 |
| 2024-06-08 | $0.02078 | $0.02445 | $0.02078 | $0.02128 | $1,189.11 |
| 2024-06-07 | $0.02521 | $0.02571 | $0.019145 | $0.02078 | $29,354.85 |
| 2024-06-06 | $0.0233333 | $0.02522 | $0.0233333 | $0.02517 | $8,214.79 |
| 2024-06-05 | $0.02210526 | $0.0233333 | $0.02210526 | $0.0233333 | $991.72 |
| 2024-06-04 | $0.02302692 | $0.02302692 | $0.01923 | $0.02210526 | $698.50 |
| 2024-06-03 | $0.01905 | $0.02309965 | $0.01905 | $0.02302692 | $1,013.74 |
| 2024-06-02 | $0.02062508 | $0.021375 | $0.018715 | $0.01905 | $391.83 |
| 2024-06-01 | $0.01904647 | $0.021335 | $0.01787 | $0.02062508 | $2,183.26 |
| 2024-05-31 | $0.01994 | $0.02047706 | $0.018475 | $0.01904647 | $2,095.84 |
| 2024-05-30 | $0.02234 | $0.02235 | $0.01962647 | $0.01994 | $15,850.90 |
| 2024-05-29 | $0.0226 | $0.02272 | $0.021785 | $0.02234 | $13,539.14 |
| 2024-05-28 | $0.02263 | $0.02289104 | $0.02254 | $0.02258 | $28,463.70 |
| 2024-05-27 | $0.0228 | $0.0229981 | $0.02257 | $0.02262 | $35,765.88 |
| 2024-05-26 | $0.02228 | $0.02284036 | $0.02218118 | $0.0228 | $30,766.83 |
| 2024-05-25 | $0.021889 | $0.02232 | $0.02186059 | $0.02228 | $26,930.13 |
| 2024-05-24 | $0.02162 | $0.02209 | $0.02110855 | $0.02188909 | $23,445.29 |