Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Asset Monetary Network Inc (OP: DATI )

0.0470 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.2400 0.2460 0.2250 0.2399 117,018 -0.00(-0.04%)
May 27, 2021 0.2250 0.2600 0.2200 0.2400 302,781 +0.02(+9.09%)
May 26, 2021 0.2102 0.2300 0.2102 0.2200 181,602 -0.01(-2.22%)
May 25, 2021 0.1990 0.2450 0.1950 0.2250 285,942 +0.03(+13.07%)
May 24, 2021 0.1990 0.2000 0.1800 0.1990 141,616 -0.00(-0.50%)
May 21, 2021 0.2000 0.2099 0.1710 0.2000 435,796 +0.02(+11.11%)
May 20, 2021 0.1700 0.2000 0.1700 0.1800 45,154 +0.01(+5.88%)
May 19, 2021 0.1625 0.1750 0.1580 0.1700 58,413 +0.00(+0.00%)
May 18, 2021 0.1650 0.1750 0.1445 0.1700 103,284 +0.01(+3.03%)
May 17, 2021 0.1650 0.1650 0.1600 0.1650 152,890 +0.00(+0.00%)
May 14, 2021 0.1480 0.1650 0.1480 0.1650 45,447 +0.00(+1.23%)
May 13, 2021 0.1630 0.1630 0.1500 0.1630 40,642 -0.00(-0.24%)
May 12, 2021 0.1475 0.1634 0.1300 0.1634 43,773 +0.01(+9.01%)
May 11, 2021 0.1311 0.1500 0.1234 0.1499 75,033 -0.01(-6.89%)
May 10, 2021 0.1600 0.1610 0.1400 0.1610 139,404 +0.00(+0.63%)
May 07, 2021 0.1650 0.1675 0.1600 0.1600 22,630 -0.01(-8.52%)
May 06, 2021 0.1650 0.1749 0.1650 0.1749 14,717 +0.00(+1.69%)
May 05, 2021 0.1750 0.1750 0.1650 0.1720 8,814 -0.00(-1.71%)
May 04, 2021 0.1680 0.1750 0.1650 0.1750 47,800 +0.01(+8.29%)
May 03, 2021 0.1620 0.1680 0.1615 0.1616 3,863 -0.01(-3.87%)
Apr 30, 2021 0.1686 0.1736 0.1612 0.1681 18,600 +0.00(+0.54%)
Apr 29, 2021 0.1736 0.1736 0.1672 0.1672 6,758 -0.00(-0.06%)
Apr 28, 2021 0.1740 0.1800 0.1673 0.1673 23,476 -0.01(-3.85%)
Apr 27, 2021 0.1600 0.1750 0.1550 0.1740 99,271 +0.01(+8.75%)
Apr 26, 2021 0.1700 0.1700 0.1550 0.1600 36,579 +0.01(+3.23%)
Apr 23, 2021 0.1575 0.1600 0.1550 0.1550 10,800 -0.01(-3.13%)
Apr 22, 2021 0.1700 0.1700 0.1550 0.1600 25,490 -0.01(-4.65%)
Apr 21, 2021 0.1800 0.1800 0.1605 0.1678 61,250 +0.01(+4.55%)
Apr 20, 2021 0.1600 0.1800 0.1600 0.1605 139,948 +0.00(+0.31%)
Apr 19, 2021 0.1800 0.1850 0.1533 0.1600 266,822 -0.01(-5.88%)
Apr 16, 2021 0.1800 0.1800 0.1630 0.1700 137,100 -0.01(-8.11%)
Apr 15, 2021 0.1850 0.2000 0.1700 0.1850 84,264 -0.02(-7.50%)
Apr 14, 2021 0.1620 0.2000 0.1600 0.2000 138,909 +0.02(+10.62%)
Apr 13, 2021 0.2000 0.2000 0.1650 0.1808 201,925 -0.02(-9.60%)
Apr 12, 2021 0.2500 0.2500 0.1944 0.2000 172,751 -0.05(-20.00%)
Apr 09, 2021 0.2600 0.2600 0.2340 0.2500 67,800 +0.00(+1.42%)
Apr 08, 2021 0.2000 0.2700 0.2000 0.2465 336,894 +0.05(+23.25%)
Apr 07, 2021 0.1701 0.2050 0.1701 0.2000 198,301 +0.03(+17.99%)
Apr 06, 2021 0.1750 0.1900 0.1600 0.1695 114,833 -0.00(-0.29%)
Apr 05, 2021 0.1750 0.1850 0.1700 0.1700 32,730 -0.02(-9.33%)
Apr 01, 2021 0.2050 0.2100 0.1750 0.1875 105,100 +0.00(+1.35%)
Mar 31, 2021 0.2100 0.2100 0.1700 0.1850 122,670 -0.02(-11.90%)
Mar 30, 2021 0.2500 0.2500 0.1900 0.2100 153,945 -0.04(-16.00%)
Mar 29, 2021 0.1350 0.2500 0.1350 0.2500 732,208 +0.11(+80.38%)
Mar 26, 2021 0.1433 0.1500 0.1351 0.1386 28,800 -0.01(-4.41%)
Mar 25, 2021 0.1450 0.1450 0.1450 0.1450 100 -0.01(-4.92%)
Mar 24, 2021 0.1350 0.1600 0.1350 0.1525 4,475 -0.01(-4.69%)
Mar 23, 2021 0.1500 0.1600 0.1450 0.1600 27,633 +0.01(+6.67%)
Mar 22, 2021 0.1690 0.1690 0.1440 0.1500 8,399 +0.01(+4.90%)
Mar 19, 2021 0.1700 0.1700 0.1430 0.1430 22,000 +0.01(+5.93%)
Mar 18, 2021 0.1600 0.1800 0.1350 0.1350 182,171 -0.02(-15.62%)
Mar 17, 2021 0.1490 0.1600 0.1400 0.1600 32,590 +0.02(+11.89%)
Mar 16, 2021 0.1375 0.1600 0.1170 0.1430 293,963 +0.03(+23.28%)
Mar 15, 2021 0.1160 0.1400 0.1151 0.1160 21,534 +0.01(+4.50%)
Mar 12, 2021 0.1110 0.1250 0.1110 0.1110 3,400 -0.02(-17.78%)
Mar 11, 2021 0.1200 0.1350 0.1060 0.1350 23,219 +0.01(+3.85%)
Mar 10, 2021 0.1000 0.1350 0.1000 0.1300 19,400 +0.01(+10.17%)
Mar 09, 2021 0.1223 0.1370 0.1180 0.1180 6,870 -0.02(-13.87%)
Mar 08, 2021 0.1113 0.1370 0.1000 0.1370 58,445 +0.05(+52.22%)
Mar 05, 2021 0.1100 0.1225 0.0900 0.0900 16,300 -0.03(-26.53%)
Mar 04, 2021 0.1235 0.1370 0.1225 0.1225 6,650 -0.00(-0.81%)
Mar 03, 2021 0.1100 0.1235 0.1100 0.1235 2,355 +0.00(+0.82%)
Mar 02, 2021 0.1250 0.1250 0.1010 0.1225 60,070 +0.02(+16.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.