DAM Historical USD Price
Daily close · Aug 18, 2020 → Aug 20, 2021Daily price history
Jul 22, 2021 → Aug 20, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-20 | $0.13458773 | $0.13630532 | $0.13292504 | $0.13630532 | $8,870.73 |
| 2021-08-19 | $0.12944407 | $0.13463343 | $0.12412285 | $0.13200486 | $8,391.60 |
| 2021-08-18 | $0.12929911 | $0.13366828 | $0.12353619 | $0.12980311 | $8,823.57 |
| 2021-08-17 | $0.13128403 | $0.13476294 | $0.12927886 | $0.13142559 | $8,979.72 |
| 2021-08-16 | $0.13796135 | $0.14041903 | $0.12950294 | $0.13323894 | $8,860.24 |
| 2021-08-15 | $0.13376396 | $0.13805754 | $0.13035389 | $0.13527127 | $7,605.04 |
| 2021-08-14 | $0.13943098 | $0.13943098 | $0.13292321 | $0.13611714 | $9,628.44 |
| 2021-08-13 | $0.1319074 | $0.14338074 | $0.1315705 | $0.13706425 | $10,395.11 |
| 2021-08-12 | $0.13667104 | $0.14076803 | $0.12984431 | $0.1322442 | $7,990.83 |
| 2021-08-11 | $0.14078922 | $0.14260178 | $0.13573093 | $0.137392 | $7,867.34 |
| 2021-08-10 | $0.1334543 | $0.1469506 | $0.13330944 | $0.14112778 | $7,627.85 |
| 2021-08-09 | $0.12982963 | $0.13596918 | $0.12671687 | $0.13334398 | $6,173.92 |
| 2021-08-08 | $0.12568639 | $0.13159943 | $0.12393559 | $0.12985073 | $8,215.30 |
| 2021-08-07 | $0.1143707 | $0.12673382 | $0.11394761 | $0.12577252 | $8,334.82 |
| 2021-08-06 | $0.11551128 | $0.11707511 | $0.11122238 | $0.1142361 | $8,316.63 |
| 2021-08-05 | $0.10352292 | $0.11571535 | $0.10157502 | $0.11347963 | $9,995.62 |
| 2021-08-04 | $0.10336371 | $0.10481617 | $0.09889601 | $0.10329441 | $7,435.03 |
| 2021-08-03 | $0.10527958 | $0.10555113 | $0.09846413 | $0.1033327 | $7,630.39 |
| 2021-08-02 | $0.103102 | $0.10622075 | $0.103102 | $0.10521359 | $8,210.49 |
| 2021-08-01 | $0.1038131 | $0.10913339 | $0.10302345 | $0.10384006 | $7,096.20 |
| 2021-07-31 | $0.10678388 | $0.10910921 | $0.10276681 | $0.10414897 | $6,856.27 |
| 2021-07-30 | $0.10461423 | $0.10752978 | $0.09933067 | $0.10752978 | $7,697.06 |
| 2021-07-29 | $0.10297397 | $0.10557434 | $0.10228589 | $0.10451004 | $5,944.28 |
| 2021-07-28 | $0.10128913 | $0.10458015 | $0.10019757 | $0.10288996 | $5,728.51 |
| 2021-07-27 | $0.10212452 | $0.10365486 | $0.09786988 | $0.10091357 | $7,078.59 |
| 2021-07-26 | $0.1105212 | $0.12567941 | $0.10039507 | $0.10233832 | $8,311.56 |
| 2021-07-25 | $0.1135241 | $0.12007829 | $0.09024275 | $0.11064628 | $8,252.55 |
| 2021-07-24 | $0.11062416 | $0.11921248 | $0.10761014 | $0.11304622 | $8,906.75 |
| 2021-07-23 | $0.10314589 | $0.11434745 | $0.10257012 | $0.11090998 | $7,258.66 |
| 2021-07-22 | $0.11898574 | $0.11943837 | $0.10009341 | $0.10314287 | $4,307.85 |