DAO Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $2.17 | $2.24 | $2.14 | $2.22 | $2.10M |
| 2022-03-22 | $2.14 | $2.21 | $2.14 | $2.18 | $2.30M |
| 2022-03-21 | $2.16 | $2.17 | $2.11 | $2.14 | $1.75M |
| 2022-03-18 | $2.19 | $2.20 | $2.12 | $2.18 | $2.71M |
| 2022-03-17 | $2.21 | $2.23 | $2.16 | $2.18 | $3.31M |
| 2022-03-16 | $2.19 | $2.29 | $2.14 | $2.22 | $4.46M |
| 2022-03-15 | $2.24 | $2.30 | $2.16 | $2.19 | $3.88M |
| 2022-03-14 | $2.18 | $2.26 | $2.14 | $2.23 | $2.72M |
| 2022-03-13 | $2.24 | $2.26 | $2.16 | $2.18 | $2.50M |
| 2022-03-12 | $2.35 | $2.38 | $2.21 | $2.24 | $8.43M |
| 2022-03-11 | $2.12 | $2.57 | $2.10 | $2.35 | $8.30M |
| 2022-03-10 | $2.31 | $2.33 | $2.08 | $2.12 | $7.30M |
| 2022-03-09 | $2.28 | $2.41 | $2.26 | $2.31 | $7.56M |
| 2022-03-08 | $2.28 | $2.37 | $2.21 | $2.28 | $3.38M |
| 2022-03-07 | $2.34 | $2.42 | $2.22 | $2.28 | $7.39M |
| 2022-03-06 | $2.24 | $2.66 | $2.24 | $2.34 | $10.89M |
| 2022-03-05 | $2.16 | $2.26 | $2.15 | $2.24 | $2.17M |
| 2022-03-04 | $2.18 | $2.29 | $2.14 | $2.16 | $3.56M |
| 2022-03-03 | $2.46 | $2.53 | $2.24 | $2.27 | $7.03M |
| 2022-03-02 | $2.27 | $2.70 | $2.22 | $2.45 | $9.16M |
| 2022-03-01 | $2.16 | $2.34 | $2.07 | $2.26 | $4.22M |
| 2022-02-28 | $1.99 | $2.16 | $1.97 | $2.16 | $2.68M |
| 2022-02-27 | $2.06 | $2.06 | $1.99 | $1.99 | $2.11M |
| 2022-02-26 | $2.00 | $2.09 | $2.00 | $2.06 | $2.25M |
| 2022-02-25 | $1.97 | $2.03 | $1.95 | $2.00 | $2.73M |
| 2022-02-24 | $2.05 | $2.05 | $1.76 | $1.97 | $3.64M |
| 2022-02-23 | $2.07 | $2.22 | $2.04 | $2.05 | $2.45M |
| 2022-02-22 | $2.04 | $2.09 | $2.00 | $2.08 | $2.83M |
| 2022-02-21 | $2.11 | $2.23 | $2.03 | $2.04 | $2.81M |
| 2022-02-20 | $2.13 | $2.22 | $2.03 | $2.11 | $2.64M |