DHV Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.149712 | $0.14986832 | $0.14211292 | $0.14522743 | $88,828.48 |
| 2022-07-22 | $0.13408005 | $0.15828138 | $0.13403607 | $0.15107929 | $115,459.45 |
| 2022-07-21 | $0.13025149 | $0.13451072 | $0.12704456 | $0.13450176 | $67,133.95 |
| 2022-07-20 | $0.12970662 | $0.13192243 | $0.12835755 | $0.12950856 | $66,394.55 |
| 2022-07-19 | $0.13154419 | $0.13243922 | $0.12671506 | $0.12938071 | $71,834.28 |
| 2022-07-18 | $0.11823348 | $0.13243388 | $0.11807712 | $0.13195701 | $96,977.15 |
| 2022-07-17 | $0.11898706 | $0.12068935 | $0.11623857 | $0.118325 | $54,263.74 |
| 2022-07-16 | $0.11657483 | $0.1216255 | $0.11260019 | $0.11923051 | $79,362.02 |
| 2022-07-15 | $0.11266083 | $0.120901 | $0.11184569 | $0.11648314 | $73,382.33 |
| 2022-07-14 | $0.11186763 | $0.11292359 | $0.10816085 | $0.11255433 | $73,197.78 |
| 2022-07-13 | $0.11134765 | $0.11289663 | $0.10930556 | $0.11168034 | $57,487.43 |
| 2022-07-12 | $0.11446113 | $0.11558012 | $0.11003329 | $0.11184417 | $88,330.86 |
| 2022-07-11 | $0.11784445 | $0.11933257 | $0.11356486 | $0.11459618 | $80,132.21 |
| 2022-07-10 | $0.12120887 | $0.1229314 | $0.11254077 | $0.11806313 | $69,857.43 |
| 2022-07-09 | $0.1219938 | $0.12516398 | $0.11989737 | $0.12146973 | $55,729.93 |
| 2022-07-08 | $0.1133492 | $0.12540648 | $0.11139093 | $0.12248176 | $45,939.60 |
| 2022-07-07 | $0.10088632 | $0.11495461 | $0.09866406 | $0.11336478 | $37,413.98 |
| 2022-07-06 | $0.10204349 | $0.1024329 | $0.09949766 | $0.10088592 | $29,137.60 |
| 2022-07-05 | $0.10320873 | $0.10320873 | $0.100711 | $0.10204816 | $31,001.17 |
| 2022-07-04 | $0.09807127 | $0.10382795 | $0.09793531 | $0.10322787 | $28,083.50 |
| 2022-07-03 | $0.09826659 | $0.10035386 | $0.09688802 | $0.09807504 | $35,490.13 |
| 2022-07-02 | $0.09434202 | $0.09829491 | $0.09141497 | $0.09829167 | $25,784.30 |
| 2022-07-01 | $0.08802451 | $0.09672982 | $0.08795161 | $0.09434255 | $34,324.48 |
| 2022-06-30 | $0.09038802 | $0.09085575 | $0.08670232 | $0.08803305 | $30,098.25 |
| 2022-06-29 | $0.09427859 | $0.09468324 | $0.09030459 | $0.09038504 | $29,135.94 |
| 2022-06-28 | $0.09339901 | $0.09559518 | $0.09242509 | $0.09427779 | $29,720.75 |
| 2022-06-27 | $0.09343088 | $0.095225 | $0.09217959 | $0.09341367 | $30,565.03 |
| 2022-06-26 | $0.09300414 | $0.09481974 | $0.09269415 | $0.09343033 | $31,320.20 |
| 2022-06-25 | $0.09266564 | $0.09394178 | $0.09095368 | $0.09300864 | $29,220.52 |
| 2022-06-24 | $0.09490504 | $0.09533664 | $0.09250002 | $0.09266564 | $28,276.75 |