DATAVLT Historical Data

LONG Page 6
Download
Date Close Price change Market cap Trading volume
May 29, 6 PM $ 0.0207
+2.89%
$ 206.7 million $ 9.08 million
May 29, 5 PM $ 0.0204
-4.71%
$ 204.3 million $ 9.9 million
May 29, 4 PM $ 0.0212
+6.10%
$ 212.2 million $ 9.12 million
May 29, 3 PM $ 0.0207
+0.98%
$ 206.9 million $ 8.69 million
May 29, 2 PM $ 0.0215
+0.00%
$ 214.8 million $ 8.51 million
May 29, 8 AM $ 0.0372
+0.00%
$ 372 million $ 7.25 million
May 29, 7 AM $ 0.0381
+7.32%
$ 381 million $ 5.76 million
May 29, 6 AM $ 0.0342
+0.00%
$ 342 million $ 5.59 million
May 29, 4 AM $ 0.0353
+0.00%
$ 352.8 million $ 4.98 million
May 29, 3 AM $ 0.034
+2.60%
$ 340 million $ 4.94 million
May 29, 2 AM $ 0.0326
+3.06%
$ 326.4 million $ 4.94 million
May 29, 1 AM $ 0.0312
+1.50%
$ 311.7 million $ 4.94 million
May 28, 7 PM $ 0.0379
+0.00%
$ -- $ 3.98 million
May 28, 6 PM $ 0.0379
+13.63%
$ 378.5 million $ 3.92 million
May 28, 11 AM $ 0.0256
+0.00%
$ 255.7 million $ 4.77 million
May 28, 10 AM $ 0.0255
-1.05%
$ 255 million $ 5.79 million
May 28, 9 AM $ 0.025
+0.04%
$ 250.1 million $ 5.83 million
May 28, 8 AM $ 0.025
-0.40%
$ 250 million $ 5.83 million
May 28, 7 AM $ 0.0251
-0.71%
$ 251 million $ 5.83 million
May 28, 6 AM $ 0.0253
-1.82%
$ 253.2 million $ 5.83 million
May 28, 5 AM $ 0.0259
+1.69%
$ 259.4 million $ 5.83 million
May 28, 4 AM $ 0.0255
+1.27%
$ 255.1 million $ 5.83 million
May 28, 3 AM $ 0.0255
+1.56%
$ 254.7 million $ 5.83 million
May 28, 2 AM $ 0.0256
+2.20%
$ 256 million $ 5.83 million
May 28, 1 AM $ 0.0256
+2.15%
$ 256.4 million $ 5.83 million
May 28, 12 AM $ 0.0257
+0.27%
$ 257.5 million $ 5.83 million
May 27, 11 PM $ 0.0256
-1.16%
$ 255.8 million $ 5.83 million
May 27, 10 PM $ 0.0259
+2.17%
$ 258.8 million $ 5.83 million
May 27, 9 PM $ 0.0253
+1.24%
$ 253.3 million $ 5.83 million
May 27, 8 PM $ 0.0252
-0.59%
$ 251.7 million $ 5.83 million
May 27, 7 PM $ 0.0255
+1.07%
$ 254.7 million $ 5.83 million
May 27, 6 PM $ 0.0252
-0.43%
$ 252 million $ 5.83 million
May 27, 5 PM $ 0.0251
-1.22%
$ 250.6 million $ 5.83 million
May 27, 11 AM $ 0.0325
+4.74%
$ 324.7 million $ 10.03 million
May 27, 10 AM $ 0.0305
+1.09%
$ 305.2 million $ 9.74 million
May 27, 9 AM $ 0.0303
-0.07%
$ 302.6 million $ 9.71 million
May 27, 8 AM $ 0.0302
+0.30%
$ 301.6 million $ 9.71 million
May 27, 7 AM $ 0.0304
+1.40%
$ 304.2 million $ 9.71 million
May 27, 6 AM $ 0.03
-1.64%
$ 300 million $ 9.71 million
May 27, 5 AM $ 0.0305
+0.56%
$ 305 million $ 9.71 million
May 27, 4 AM $ 0.0309
+0.26%
$ 309.2 million $ 9.71 million
May 27, 3 AM $ 0.0301
-2.24%
$ 301 million $ 9.71 million
May 27, 2 AM $ 0.0305
-1.07%
$ 304.7 million $ 9.71 million
May 27, 1 AM $ 0.03
-1.02%
$ 300.1 million $ 9.71 million
May 27, 12 AM $ 0.0303
+0.17%
$ 303.3 million $ 9.71 million
May 26, 11 PM $ 0.0307
-0.32%
$ 307.2 million $ 9.71 million
May 26, 10 PM $ 0.0301
-1.24%
$ 301.5 million $ 9.71 million
May 26, 9 PM $ 0.03
-2.91%
$ 300 million $ 9.71 million
May 26, 8 PM $ 0.0303
-0.62%
$ 302.6 million $ 9.71 million
May 26, 7 PM $ 0.03
-2.38%
$ 300 million $ 9.71 million