Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DAVTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.003547 | 0.000045 | 1.28% | 0.003628 | 0.003703 | 0.003492 | 0.00 |
| Jul 28 2024 | 0.003502 | 0.000019 | 0.55% | 0.003474 | 0.003512 | 0.003426 | 0.00 |
| Jul 27 2024 | 0.003484 | -0.000023 | -0.66% | 0.003499 | 0.003557 | 0.003431 | 0.00 |
| Jul 26 2024 | 0.003507 | 0.00011 | 3.24% | 0.003396 | 0.003515 | 0.003395 | 0.00 |
| Jul 25 2024 | 0.003397 | -0.000172 | -4.82% | 0.00357 | 0.003575 | 0.003311 | 0.00 |
| Jul 24 2024 | 0.003569 | -0.000156 | -4.19% | 0.003727 | 0.003732 | 0.003539 | 0.00 |
| Jul 23 2024 | 0.003724 | 0.000039 | 1.06% | 0.003683 | 0.003788 | 0.003641 | 0.00 |
| Jul 22 2024 | 0.003685 | -0.000084 | -2.23% | 0.003628 | 0.003752 | 0.003621 | 0.00 |
| Jul 21 2024 | 0.003769 | -0.00000033 | -0.01% | 0.003763 | 0.003793 | 0.00367 | 0.00 |
| Jul 20 2024 | 0.003769 | 0.000017 | 0.45% | 0.003751 | 0.003787 | 0.003727 | 0.00 |
| Jul 19 2024 | 0.003752 | 0.000082 | 2.23% | 0.003657 | 0.003789 | 0.003615 | 0.00 |
| Jul 18 2024 | 0.003671 | 0.000041 | 1.13% | 0.003628 | 0.003734 | 0.003621 | 0.00 |
| Jul 17 2024 | 0.00363 | -0.000063 | -1.71% | 0.003692 | 0.003763 | 0.003614 | 0.00 |
| Jul 16 2024 | 0.003692 | -0.000039 | -1.05% | 0.003733 | 0.003743 | 0.003585 | 0.00 |
| Jul 15 2024 | 0.003731 | 0.000245 | 7.03% | 0.003401 | 0.003737 | 0.003386 | 0.00 |
| Jul 14 2024 | 0.003486 | 0.000086 | 2.53% | 0.003401 | 0.003496 | 0.003386 | 0.00 |
| Jul 13 2024 | 0.0034 | 0.00005 | 1.49% | 0.003351 | 0.003426 | 0.003333 | 0.00 |
| Jul 12 2024 | 0.003351 | 0.000034 | 1.03% | 0.003315 | 0.003379 | 0.003261 | 0.00 |
| Jul 11 2024 | 0.003317 | -0.00000300 | -0.09% | 0.003314 | 0.003438 | 0.003271 | 0.00 |
| Jul 10 2024 | 0.00332 | 0.000034 | 1.03% | 0.003277 | 0.00337 | 0.003241 | 0.00 |
| Jul 09 2024 | 0.003285 | 0.000059 | 1.83% | 0.003227 | 0.003324 | 0.003214 | 0.00 |
| Jul 08 2024 | 0.003226 | 0.000098 | 3.13% | 0.003759 | 0.00376 | 0.003106 | 0.00 |
| Jul 07 2024 | 0.003128 | -0.000153 | -4.66% | 0.003276 | 0.003287 | 0.003128 | 0.00 |
| Jul 06 2024 | 0.003281 | 0.00009 | 2.82% | 0.003189 | 0.003296 | 0.003165 | 0.00 |
| Jul 05 2024 | 0.003191 | -0.000097 | -2.95% | 0.00326 | 0.003325 | 0.00303 | 0.00 |
| Jul 04 2024 | 0.003288 | -0.000238 | -6.75% | 0.003529 | 0.003541 | 0.003272 | 0.00 |
| Jul 03 2024 | 0.003525 | -0.00013 | -3.56% | 0.003657 | 0.003665 | 0.003478 | 0.00 |
| Jul 02 2024 | 0.003656 | -0.000023 | -0.63% | 0.003677 | 0.003702 | 0.003636 | 0.00 |
| Jul 01 2024 | 0.003679 | 0.00000300 | 0.08% | 0.003759 | 0.00376 | 0.003612 | 0.00 |
| Jun 30 2024 | 0.003676 | 0.000068 | 1.88% | 0.00361 | 0.003695 | 0.003585 | 0.00 |
| Jun 29 2024 | 0.003608 | -0.00000300 | -0.08% | 0.003611 | 0.00364 | 0.003603 | 0.00 |
| Jun 28 2024 | 0.003611 | -0.000073 | -1.98% | 0.00369 | 0.003726 | 0.003598 | 0.00 |
| Jun 27 2024 | 0.003684 | 0.000082 | 2.28% | 0.003604 | 0.003711 | 0.003598 | 0.00 |
| Jun 26 2024 | 0.003602 | -0.000029 | -0.80% | 0.003759 | 0.00376 | 0.003559 | 0.00 |
| Jun 25 2024 | 0.003632 | 0.000044 | 1.23% | 0.003591 | 0.003665 | 0.003569 | 0.00 |
| Jun 24 2024 | 0.003588 | -0.000071 | -1.94% | 0.003658 | 0.00367 | 0.003466 | 0.00 |
| Jun 23 2024 | 0.003659 | -0.00008 | -2.14% | 0.003739 | 0.003764 | 0.003648 | 0.00 |
| Jun 22 2024 | 0.003739 | -0.000025 | -0.66% | 0.003766 | 0.003766 | 0.00372 | 0.00 |
| Jun 21 2024 | 0.003764 | 0.00000500 | 0.13% | 0.003756 | 0.003794 | 0.003687 | 0.00 |
| Jun 20 2024 | 0.003759 | -0.000042 | -1.11% | 0.003801 | 0.003869 | 0.003729 | 0.00 |
| Jun 19 2024 | 0.003801 | 0.000079 | 2.12% | 0.003724 | 0.003836 | 0.003707 | 0.00 |
| Jun 18 2024 | 0.003722 | -0.000027 | -0.72% | 0.003759 | 0.00376 | 0.003612 | 0.00 |
| Jun 17 2024 | 0.003749 | -0.000124 | -3.20% | 0.003925 | 0.003975 | 0.003715 | 0.00 |
| Jun 16 2024 | 0.003873 | 0.000059 | 1.55% | 0.003812 | 0.003905 | 0.003789 | 0.00 |
| Jun 15 2024 | 0.003814 | 0.000091 | 2.44% | 0.003723 | 0.003841 | 0.003716 | 0.00 |
| Jun 14 2024 | 0.003723 | 0.00000800 | 0.22% | 0.003719 | 0.003773 | 0.003599 | 0.00 |
| Jun 13 2024 | 0.003715 | -0.000095 | -2.49% | 0.003805 | 0.003808 | 0.003671 | 0.00 |
| Jun 12 2024 | 0.003809 | 0.000066 | 1.76% | 0.003745 | 0.003909 | 0.003708 | 0.00 |
| Jun 11 2024 | 0.003744 | -0.000179 | -4.56% | 0.003925 | 0.003927 | 0.003675 | 0.00 |
| Jun 10 2024 | 0.003923 | -0.00004 | -1.01% | 0.003925 | 0.003975 | 0.003898 | 0.00 |
| Jun 09 2024 | 0.003963 | 0.000023 | 0.58% | 0.003938 | 0.003978 | 0.003924 | 0.00 |
| Jun 08 2024 | 0.00394 | 0.00000400 | 0.10% | 0.003934 | 0.003967 | 0.003926 | 0.00 |
| Jun 07 2024 | 0.003936 | -0.000144 | -3.53% | 0.004078 | 0.004108 | 0.003897 | 0.00 |
| Jun 06 2024 | 0.00408 | -0.000057 | -1.38% | 0.004137 | 0.004149 | 0.004028 | 0.00 |
| Jun 05 2024 | 0.004137 | 0.000057 | 1.40% | 0.003925 | 0.004159 | 0.003898 | 0.00 |
| Jun 04 2024 | 0.00408 | 0.000055 | 1.37% | 0.00403 | 0.004099 | 0.004004 | 0.00 |
| Jun 03 2024 | 0.004025 | -0.00002 | -0.49% | 0.00404 | 0.004119 | 0.004021 | 0.00 |
| Jun 02 2024 | 0.004044 | -0.000036 | -0.88% | 0.00408 | 0.004103 | 0.004014 | 0.00 |
| Jun 01 2024 | 0.00408 | 0.000053 | 1.32% | 0.004027 | 0.004094 | 0.004013 | 0.00 |
| May 31 2024 | 0.004027 | 0.000018 | 0.45% | 0.004007 | 0.004112 | 0.003983 | 0.00 |
| May 30 2024 | 0.004009 | -0.00002 | -0.50% | 0.00403 | 0.004089 | 0.003963 | 0.00 |
| May 29 2024 | 0.004029 | -0.000085 | -2.07% | 0.004109 | 0.004154 | 0.004003 | 0.00 |
| May 28 2024 | 0.004113 | -0.000053 | -1.27% | 0.004157 | 0.004199 | 0.004034 | 0.00 |
| May 27 2024 | 0.004167 | 0.000074 | 1.81% | 0.003925 | 0.004248 | 0.003898 | 0.00 |
| May 26 2024 | 0.004093 | 0.000083 | 2.07% | 0.004013 | 0.004151 | 0.003994 | 0.00 |
| May 25 2024 | 0.00401 | 0.000019 | 0.48% | 0.003983 | 0.004039 | 0.003972 | 0.00 |
| May 24 2024 | 0.00399 | -0.000031 | -0.77% | 0.004034 | 0.004092 | 0.003891 | 0.00 |
| May 23 2024 | 0.004021 | 0.000017 | 0.42% | 0.003999 | 0.004217 | 0.00382 | 0.00 |
| May 22 2024 | 0.004004 | -0.000054 | -1.33% | 0.004055 | 0.00408 | 0.003911 | 0.00 |
| May 21 2024 | 0.004058 | 0.000141 | 3.60% | 0.003925 | 0.004103 | 0.003886 | 0.00 |
| May 20 2024 | 0.003917 | 0.000634 | 19.30% | 0.003183 | 0.003942 | 0.00317 | 0.00 |
| May 19 2024 | 0.003283 | -0.00006 | -1.79% | 0.003341 | 0.003356 | 0.003272 | 0.00 |
| May 18 2024 | 0.003343 | 0.000038 | 1.15% | 0.003307 | 0.003368 | 0.003303 | 0.00 |
| May 17 2024 | 0.003305 | 0.000156 | 4.95% | 0.003148 | 0.003336 | 0.003139 | 0.00 |
| May 16 2024 | 0.003149 | -0.000101 | -3.11% | 0.003249 | 0.003254 | 0.00313 | 0.00 |
| May 15 2024 | 0.00325 | 0.000166 | 5.38% | 0.003088 | 0.003254 | 0.003064 | 0.00 |
| May 14 2024 | 0.003084 | -0.000071 | -2.25% | 0.003153 | 0.003166 | 0.003061 | 0.00 |
| May 13 2024 | 0.003155 | 0.00002 | 0.64% | 0.003183 | 0.003222 | 0.003126 | 0.00 |
| May 12 2024 | 0.003135 | 0.000022 | 0.71% | 0.003117 | 0.003156 | 0.003107 | 0.00 |
| May 11 2024 | 0.003113 | -0.00000100 | -0.03% | 0.003118 | 0.003147 | 0.003092 | 0.00 |
| May 10 2024 | 0.003114 | -0.000133 | -4.10% | 0.003242 | 0.003266 | 0.003082 | 0.00 |
| May 09 2024 | 0.003247 | 0.000066 | 2.07% | 0.003183 | 0.003271 | 0.003159 | 0.00 |
| May 08 2024 | 0.003181 | -0.000049 | -1.52% | 0.003223 | 0.00325 | 0.003145 | 0.00 |
| May 07 2024 | 0.003229 | -0.000054 | -1.64% | 0.003283 | 0.003348 | 0.003219 | 0.00 |
| May 06 2024 | 0.003283 | -0.000072 | -2.15% | 0.003269 | 0.003431 | 0.003233 | 0.00 |
| May 05 2024 | 0.003355 | 0.00002 | 0.60% | 0.003334 | 0.003392 | 0.003291 | 0.00 |
| May 04 2024 | 0.003335 | 0.000012 | 0.36% | 0.003319 | 0.003388 | 0.003313 | 0.00 |
| May 03 2024 | 0.003323 | 0.000124 | 3.88% | 0.003199 | 0.003344 | 0.003168 | 0.00 |
| May 02 2024 | 0.003199 | 0.000011 | 0.35% | 0.003184 | 0.003223 | 0.003099 | 0.00 |
| May 01 2024 | 0.003188 | -0.000045 | -1.39% | 0.003222 | 0.003231 | 0.003011 | 0.00 |
