DSHARE Historical USD Price
Daily close · Mar 9, 2022 → Mar 13, 2023Daily price history
Feb 12, 2023 → Mar 13, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-13 | $0.67633182 | $0.78835892 | $0.66912605 | $0.77071935 | $642.29 |
| 2023-03-12 | $0.67870867 | $0.68197817 | $0.65170015 | $0.67547793 | $255.78 |
| 2023-03-11 | $0.7141394 | $0.72373358 | $0.67027393 | $0.67849883 | $352.17 |
| 2023-03-10 | $0.71445028 | $0.71560354 | $0.71151714 | $0.71326165 | $81.89 |
| 2023-03-09 | $0.72749568 | $0.73732913 | $0.69090807 | $0.70231028 | $208.02 |
| 2023-03-08 | $0.73222744 | $0.7427808 | $0.72281455 | $0.72663992 | $215.22 |
| 2023-03-07 | $0.72889622 | $0.73432434 | $0.7212591 | $0.73218152 | $216.86 |
| 2023-03-06 | $0.73116776 | $0.73315641 | $0.71880037 | $0.72894498 | $215.91 |
| 2023-03-05 | $0.73347979 | $0.74032929 | $0.72904752 | $0.73105339 | $216.53 |
| 2023-03-04 | $0.73466916 | $0.73715851 | $0.72586657 | $0.73330603 | $217.20 |
| 2023-03-03 | $0.75884594 | $0.75910841 | $0.72946242 | $0.73422878 | $217.47 |
| 2023-03-02 | $0.76223531 | $0.76492422 | $0.74946922 | $0.75869243 | $224.72 |
| 2023-03-01 | $0.7816631 | $0.79478104 | $0.75911035 | $0.76252593 | $252.53 |
| 2023-02-28 | $0.77155244 | $0.80911583 | $0.7673188 | $0.7815436 | $447.05 |
| 2023-02-27 | $0.81046734 | $0.81192298 | $0.76177574 | $0.77155494 | $208.74 |
| 2023-02-26 | $0.8032511 | $0.81514416 | $0.79929207 | $0.8104984 | $201.71 |
| 2023-02-25 | $0.84450158 | $0.8462932 | $0.78584737 | $0.80303282 | $296.74 |
| 2023-02-24 | $0.81395957 | $0.86163936 | $0.79029374 | $0.84388148 | $1,193.01 |
| 2023-02-23 | $0.82105512 | $0.82961651 | $0.80441746 | $0.81434869 | $416.51 |
| 2023-02-22 | $0.94512495 | $0.94576563 | $0.80661676 | $0.82179978 | $815.28 |
| 2023-02-21 | $0.95331442 | $0.95986201 | $0.94040555 | $0.94426695 | $170.51 |
| 2023-02-20 | $0.9957606 | $1.00 | $0.9409727 | $0.9528924 | $503.57 |
| 2023-02-19 | $0.96005733 | $1.00 | $0.9562505 | $0.99492918 | $554.56 |
| 2023-02-18 | $0.94633716 | $0.99455818 | $0.94466409 | $0.96123587 | $1,068.56 |
| 2023-02-17 | $0.85645705 | $0.95896122 | $0.85500001 | $0.94752154 | $976.06 |
| 2023-02-16 | $0.96168647 | $0.98755341 | $0.81286442 | $0.85714868 | $3,352.38 |
| 2023-02-15 | $0.90932677 | $0.96165579 | $0.89874901 | $0.96050506 | $82.53 |
| 2023-02-14 | $0.92250221 | $0.95355606 | $0.8923516 | $0.90905144 | $2,633.83 |
| 2023-02-13 | $1.00 | $1.01 | $0.90760228 | $0.92271279 | $595.33 |
| 2023-02-12 | $0.99589249 | $1.03 | $0.98286929 | $1.00 | $620.54 |