DAMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.047475 | -0.001524 | -3.11% | 0.048999 | 0.04928 | 0.047417 | 0.00 |
Jun 01 2024 | 0.048999 | -0.001353 | -2.69% | 0.050355 | 0.050897 | 0.048561 | 0.00 |
May 31 2024 | 0.050352 | 0.000227 | 0.45% | 0.050106 | 0.051416 | 0.049808 | 0.00 |
May 30 2024 | 0.050125 | -0.000253 | -0.50% | 0.050398 | 0.051126 | 0.049554 | 0.00 |
May 29 2024 | 0.050378 | -0.002942 | -5.52% | 0.053265 | 0.05384 | 0.05006 | 0.00 |
May 28 2024 | 0.053321 | -0.000689 | -1.28% | 0.053885 | 0.054428 | 0.052293 | 0.00 |
May 27 2024 | 0.05401 | 0.00096 | 1.81% | 0.052016 | 0.055071 | 0.051662 | 0.00 |
May 26 2024 | 0.053051 | 0.000962 | 1.85% | 0.052127 | 0.053931 | 0.051879 | 0.00 |
May 25 2024 | 0.052089 | 0.000101 | 0.20% | 0.051888 | 0.052464 | 0.05169 | 0.00 |
May 24 2024 | 0.051987 | -0.000404 | -0.77% | 0.052559 | 0.053316 | 0.050693 | 0.00 |
May 23 2024 | 0.052391 | 0.000227 | 0.43% | 0.052099 | 0.054945 | 0.049766 | 0.00 |
May 22 2024 | 0.052164 | -0.000852 | -1.61% | 0.052976 | 0.053303 | 0.050951 | 0.00 |
May 21 2024 | 0.053016 | 0.00111 | 2.14% | 0.052016 | 0.054035 | 0.051475 | 0.00 |
May 20 2024 | 0.051906 | 0.008396 | 19.30% | 0.041208 | 0.052239 | 0.040896 | 0.00 |
May 19 2024 | 0.04351 | -0.000792 | -1.79% | 0.044281 | 0.044479 | 0.043367 | 0.00 |
May 18 2024 | 0.044302 | 0.000191 | 0.43% | 0.044137 | 0.044942 | 0.04395 | 0.00 |
May 17 2024 | 0.044111 | 0.002082 | 4.95% | 0.042015 | 0.044517 | 0.041892 | 0.00 |
May 16 2024 | 0.042028 | -0.001347 | -3.11% | 0.043364 | 0.043421 | 0.041777 | 0.00 |
May 15 2024 | 0.043376 | 0.002213 | 5.38% | 0.041208 | 0.043426 | 0.040896 | 0.00 |
May 14 2024 | 0.041162 | -0.000944 | -2.24% | 0.042079 | 0.042252 | 0.040853 | 0.00 |
May 13 2024 | 0.042106 | 0.001941 | 4.83% | 0.038842 | 0.042378 | 0.038744 | 0.00 |
May 12 2024 | 0.040165 | 0.000247 | 0.62% | 0.039966 | 0.040472 | 0.039837 | 0.00 |
May 11 2024 | 0.039918 | 0.002985 | 8.08% | 0.036975 | 0.040073 | 0.036665 | 0.00 |
May 10 2024 | 0.036934 | -0.001973 | -5.07% | 0.038842 | 0.039132 | 0.036552 | 0.00 |
May 09 2024 | 0.038907 | 0.000795 | 2.09% | 0.038141 | 0.039193 | 0.037852 | 0.00 |
May 08 2024 | 0.038112 | -0.000582 | -1.50% | 0.038619 | 0.038941 | 0.037686 | 0.00 |
May 07 2024 | 0.038693 | -0.000647 | -1.64% | 0.039337 | 0.040118 | 0.038566 | 0.00 |
May 06 2024 | 0.03934 | -0.001486 | -3.64% | 0.039786 | 0.04175 | 0.036798 | 0.00 |
May 05 2024 | 0.040826 | 0.000244 | 0.60% | 0.040571 | 0.041274 | 0.04004 | 0.00 |
May 04 2024 | 0.040582 | 0.00015 | 0.37% | 0.040384 | 0.041224 | 0.040316 | 0.00 |
May 03 2024 | 0.040431 | 0.003362 | 9.07% | 0.037068 | 0.040691 | 0.036936 | 0.00 |
May 02 2024 | 0.037069 | 0.000124 | 0.33% | 0.036903 | 0.037355 | 0.035909 | 0.00 |
May 01 2024 | 0.036945 | -0.000523 | -1.40% | 0.03734 | 0.037442 | 0.034896 | 0.00 |
Apr 30 2024 | 0.037469 | -0.002401 | -6.02% | 0.039786 | 0.040286 | 0.03618 | 0.00 |
Apr 29 2024 | 0.03987 | -0.001307 | -3.17% | 0.037699 | 0.040391 | 0.037281 | 0.00 |
Apr 28 2024 | 0.041177 | 0.001387 | 3.49% | 0.039791 | 0.042206 | 0.039728 | 0.00 |
Apr 27 2024 | 0.03979 | 0.001529 | 4.00% | 0.0383 | 0.040114 | 0.037674 | 0.00 |
Apr 26 2024 | 0.03826 | -0.000322 | -0.83% | 0.038557 | 0.038719 | 0.037959 | 0.00 |
Apr 25 2024 | 0.038582 | -0.001169 | -2.94% | 0.03981 | 0.040205 | 0.037688 | 0.00 |
Apr 24 2024 | 0.039751 | -0.001068 | -2.62% | 0.04086 | 0.041742 | 0.039359 | 0.00 |
Apr 23 2024 | 0.040818 | -0.000284 | -0.69% | 0.041085 | 0.04139 | 0.040004 | 0.00 |
Apr 22 2024 | 0.041102 | 0.001975 | 5.05% | 0.037699 | 0.041406 | 0.037281 | 0.00 |
Apr 21 2024 | 0.039127 | -0.000363 | -0.92% | 0.039465 | 0.040051 | 0.039034 | 0.00 |
Apr 20 2024 | 0.03949 | 0.001626 | 4.29% | 0.037699 | 0.039738 | 0.037281 | 0.00 |
Apr 19 2024 | 0.037864 | -0.000657 | -1.71% | 0.038454 | 0.039186 | 0.036062 | 0.00 |
Apr 18 2024 | 0.038521 | 0.001059 | 2.83% | 0.037548 | 0.038866 | 0.037143 | 0.00 |
Apr 17 2024 | 0.037461 | -0.000734 | -1.92% | 0.038168 | 0.038865 | 0.036228 | 0.00 |
Apr 16 2024 | 0.038195 | -0.003244 | -7.83% | 0.041374 | 0.041741 | 0.03716 | 0.00 |
Apr 15 2024 | 0.041439 | -0.000195 | -0.47% | 0.041458 | 0.04372 | 0.040582 | 0.00 |
Apr 14 2024 | 0.041634 | 0.005021 | 13.71% | 0.038984 | 0.041767 | 0.037885 | 0.00 |
Apr 13 2024 | 0.036613 | -0.0026 | -6.63% | 0.039032 | 0.039888 | 0.034929 | 0.00 |
Apr 12 2024 | 0.039213 | -0.00319 | -7.52% | 0.04236 | 0.042951 | 0.03786 | 0.00 |
Apr 11 2024 | 0.042403 | -0.000397 | -0.93% | 0.04275 | 0.043717 | 0.042038 | 0.00 |
Apr 10 2024 | 0.0428 | -0.005628 | -11.62% | 0.048375 | 0.049013 | 0.037082 | 0.00 |
Apr 09 2024 | 0.048427 | -0.001925 | -3.82% | 0.049407 | 0.049757 | 0.046262 | 0.00 |
Apr 08 2024 | 0.050352 | 0.001599 | 3.28% | 0.042759 | 0.052357 | 0.041752 | 0.00 |
Apr 07 2024 | 0.048753 | -0.001854 | -3.66% | 0.050489 | 0.051341 | 0.047717 | 0.00 |
Apr 06 2024 | 0.050607 | 0.003652 | 7.78% | 0.046792 | 0.052585 | 0.046792 | 0.00 |
Apr 05 2024 | 0.046954 | 0.00366 | 8.45% | 0.043331 | 0.047251 | 0.042357 | 0.00 |
Apr 04 2024 | 0.043294 | 0.000124 | 0.29% | 0.043 | 0.0448 | 0.042353 | 0.00 |
Apr 03 2024 | 0.04317 | 0.000526 | 1.23% | 0.042759 | 0.043808 | 0.041752 | 0.00 |
Apr 02 2024 | 0.042643 | -0.001819 | -4.09% | 0.044354 | 0.044354 | 0.040725 | 0.00 |
Apr 01 2024 | 0.044462 | -0.001616 | -3.51% | 0.046105 | 0.046105 | 0.04328 | 0.00 |
Mar 31 2024 | 0.046078 | 0.001702 | 3.83% | 0.044379 | 0.046215 | 0.044379 | 0.00 |
Mar 30 2024 | 0.044376 | -0.002736 | -5.81% | 0.047052 | 0.047286 | 0.04415 | 0.00 |
Mar 29 2024 | 0.047112 | -0.000649 | -1.36% | 0.047733 | 0.047996 | 0.046551 | 0.00 |
Mar 28 2024 | 0.047761 | 0.000941 | 2.01% | 0.046902 | 0.048391 | 0.046464 | 0.00 |
Mar 27 2024 | 0.046819 | -0.00124 | -2.58% | 0.04807 | 0.049112 | 0.046404 | 0.00 |
Mar 26 2024 | 0.048059 | 0.001363 | 2.92% | 0.046717 | 0.048899 | 0.046711 | 0.00 |
Mar 25 2024 | 0.046696 | 0.001631 | 3.62% | 0.0437 | 0.047584 | 0.039927 | 0.00 |
Mar 24 2024 | 0.045065 | 0.000888 | 2.01% | 0.044071 | 0.045259 | 0.043244 | 0.00 |
Mar 23 2024 | 0.044177 | 0.003441 | 8.45% | 0.040881 | 0.044956 | 0.040184 | 0.00 |
Mar 22 2024 | 0.040737 | -0.004316 | -9.58% | 0.045097 | 0.045672 | 0.03999 | 0.00 |
Mar 21 2024 | 0.045052 | -0.000321 | -0.71% | 0.045242 | 0.046237 | 0.044009 | 0.00 |
Mar 20 2024 | 0.045373 | 0.004439 | 10.84% | 0.040756 | 0.045577 | 0.039538 | 0.00 |
Mar 19 2024 | 0.040934 | -0.002842 | -6.49% | 0.0437 | 0.043915 | 0.039783 | 0.00 |
Mar 18 2024 | 0.043776 | -0.002593 | -5.59% | 0.050279 | 0.05064 | 0.043054 | 0.00 |
Mar 17 2024 | 0.046368 | 0.002122 | 4.80% | 0.044614 | 0.047293 | 0.043512 | 0.00 |
Mar 16 2024 | 0.044246 | -0.002333 | -5.01% | 0.046648 | 0.047033 | 0.043772 | 0.00 |
Mar 15 2024 | 0.046579 | -0.001083 | -2.27% | 0.050279 | 0.05064 | 0.044046 | 0.00 |
Mar 14 2024 | 0.047662 | -0.001499 | -3.05% | 0.049109 | 0.04921 | 0.045677 | 0.00 |
Mar 13 2024 | 0.049161 | 0.000407 | 0.83% | 0.048796 | 0.050049 | 0.048368 | 0.00 |
Mar 12 2024 | 0.048754 | -0.004275 | -8.06% | 0.053078 | 0.053324 | 0.047279 | 0.00 |
Mar 11 2024 | 0.05303 | 0.002404 | 4.75% | 0.050279 | 0.053291 | 0.049741 | 0.00 |
Mar 10 2024 | 0.050626 | -0.00042 | -0.82% | 0.050959 | 0.051705 | 0.049579 | 0.00 |
Mar 09 2024 | 0.051046 | 0.002422 | 4.98% | 0.048613 | 0.051077 | 0.048561 | 0.00 |
Mar 08 2024 | 0.048624 | -0.002183 | -4.30% | 0.050953 | 0.051876 | 0.047841 | 0.00 |
Mar 07 2024 | 0.050807 | 0.000669 | 1.33% | 0.050279 | 0.051802 | 0.049209 | 0.00 |
Mar 06 2024 | 0.050139 | 0.003488 | 7.48% | 0.046812 | 0.051286 | 0.046103 | 0.00 |
Mar 05 2024 | 0.04665 | -0.00699 | -13.03% | 0.053671 | 0.05527 | 0.042661 | 0.00 |