- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Amazon Tokenized Stock Defichain (DAMZN) historical data and Live price
Amazon Tokenized Stock Defichain
DAMZN$ 78.03 + 0.149 % 
0.00135069 BTC
0.00135069 BTC MARKET CAP
0
0
24H VOLUME
17.157 k
17.157 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank4,760
1H -0.87 %
24H 0.15 %
7D -4.93 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/1/24 | 82.993 | 83.335 | 77.158 | 80.946 | 22,953.05 | 0 |
| 4/30/24 | 91.611 | 93.029 | 81.726 | 82.993 | 19,759.4 | 0 |
| 4/29/24 | 84.798 | 92.39 | 82.905 | 91.611 | 17,906.05 | 0 |
| 4/28/24 | 83.585 | 85.991 | 83.57 | 84.798 | 1,163.61 | 0 |
| 4/27/24 | 82.656 | 83.747 | 81.431 | 83.585 | 5.49 | 0 |
| 4/26/24 | 83.483 | 83.573 | 82.206 | 82.656 | 0.47 | 0 |
| 4/25/24 | 81.224 | 84.159 | 80.999 | 83.483 | 1,502.45 | 0 |
| 4/24/24 | 85.988 | 87.04 | 80.739 | 81.224 | 17.69 | 0 |
| 4/23/24 | 86.777 | 87.307 | 85.549 | 85.988 | 382.79 | 0 |
| 4/22/24 | 85.139 | 87.365 | 84.918 | 86.777 | 24.17 | 0 |
| 4/21/24 | 85.619 | 86.273 | 84.486 | 85.139 | 42.9 | 0 |
| 4/20/24 | 84.445 | 85.649 | 79.489 | 85.619 | 476.41 | 0 |
| 4/19/24 | 85.176 | 86.448 | 80.475 | 84.445 | 1,199.84 | 0 |
| 4/18/24 | 82.818 | 85.833 | 82.004 | 85.176 | 845.03 | 0 |
| 4/17/24 | 70.373 | 84.842 | 68.398 | 82.818 | 11.51 | 0 |
| 4/16/24 | 86.563 | 86.7 | 68.362 | 70.373 | 232.78 | 0 |
| 4/15/24 | 90.176 | 91.452 | 85.861 | 86.563 | 465.35 | 0 |
| 4/14/24 | 90.837 | 90.837 | 86.238 | 90.176 | 3,285.29 | 0 |
| 4/13/24 | 94.402 | 96.184 | 87.015 | 90.837 | 19.85 | 0 |
| 4/12/24 | 79.724 | 101.225 | 72.761 | 94.402 | 617.24 | 0 |
| 4/11/24 | 74.049 | 103.443 | 70.284 | 79.724 | 0 | 0 |
| 4/10/24 | 85.917 | 100.426 | 69.113 | 74.049 | 179.78 | 0 |
| 4/9/24 | 104.546 | 104.748 | 67.196 | 85.917 | 0 | 0 |
| 4/8/24 | 100.028 | 105.119 | 100.028 | 104.546 | 577.81 | 0 |
| 4/7/24 | 98.858 | 101.055 | 98.821 | 100.028 | 99.91 | 0 |
| 4/6/24 | 96.933 | 98.858 | 96.441 | 98.858 | 3,478.24 | 0 |
| 4/5/24 | 97.572 | 97.572 | 94.839 | 96.933 | 541.68 | 0 |
| 4/4/24 | 95.046 | 98.473 | 93.155 | 97.572 | 0 | 0 |
| 4/3/24 | 94.713 | 95.904 | 93.285 | 95.046 | 696.3 | 0 |
| 4/2/24 | 99.912 | 99.912 | 93.677 | 94.713 | 2.75 | 0 |
| 4/1/24 | 101.552 | 102.286 | 98.095 | 99.912 | 321.39 | 0 |
| 3/31/24 | 99.981 | 102.286 | 99.786 | 101.552 | 218.79 | 0 |
| 3/30/24 | 100.76 | 101.277 | 99.653 | 99.981 | 45.91 | 0 |
| 3/29/24 | 101.299 | 101.37 | 99.439 | 100.76 | 285.12 | 0 |
| 3/28/24 | 96.898 | 102.175 | 96.898 | 101.299 | 6,119.45 | 0 |
| 3/27/24 | 99.517 | 100.324 | 96.199 | 96.898 | 0 | 0 |
| 3/26/24 | 99.929 | 101.727 | 98.647 | 99.517 | 613.12 | 0 |
| 3/25/24 | 96.165 | 101.39 | 95.651 | 99.929 | 1,351.96 | 0 |
| 3/24/24 | 95.016 | 96.608 | 93.456 | 96.165 | 763.77 | 0 |
| 3/23/24 | 93.088 | 96.557 | 92.504 | 95.016 | 8,366.71 | 0 |
| 3/22/24 | 94.933 | 96.61 | 91.709 | 93.088 | 2,905.87 | 0 |
| 3/21/24 | 92.283 | 94.933 | 92.283 | 94.933 | 358.48 | 0 |
| 3/20/24 | 73.897 | 92.941 | 73.897 | 92.283 | 2,899.72 | 0 |
| 3/19/24 | 57.983 | 74.242 | 57.983 | 73.897 | 1,457.54 | 0 |
| 3/18/24 | 57.983 | 57.983 | 57.983 | 57.983 | 13.57 | 0 |
| 3/17/24 | 58.119 | 58.173 | 57.951 | 57.983 | 73.6 | 0 |
| 3/16/24 | 109.545 | 110.599 | 58.076 | 58.119 | 175.44 | 0 |
| 3/15/24 | 56.855 | 109.74 | 56.84 | 109.545 | 7,472.16 | 0 |
| 3/14/24 | 55.44 | 57.07 | 54.648 | 56.855 | 4,205.9 | 0 |
| 3/13/24 | 54.768 | 55.721 | 53.915 | 55.44 | 3,704.34 | 0 |
| 3/12/24 | 55.838 | 121.556 | 53.811 | 54.768 | 11,418.34 | 0 |
| 3/11/24 | 56.007 | 57.566 | 55.806 | 55.838 | 1,594.39 | 0 |
| 3/10/24 | 55.944 | 126.401 | 55.944 | 56.007 | 9.61 | 0 |
| 3/9/24 | 56.192 | 56.645 | 55.944 | 55.944 | 297.22 | 0 |
| 3/8/24 | 56.694 | 56.952 | 56.107 | 56.192 | 122.23 | 0 |
| 3/7/24 | 103.19 | 104.33 | 54.656 | 56.694 | 381.08 | 0 |
| 3/6/24 | 53.991 | 104.578 | 53.733 | 103.19 | 188.51 | 0 |
| 3/5/24 | 52.601 | 131.854 | 52.596 | 53.991 | 1,609.32 | 0 |
| 3/4/24 | 48.849 | 52.931 | 48.849 | 52.601 | 10,735.68 | 0 |
| 3/3/24 | 47.156 | 48.85 | 47.059 | 48.849 | 1,427.67 | 0 |
| 3/2/24 | 45.24 | 47.164 | 45.229 | 47.156 | 4,003.36 | 0 |
| 3/1/24 | 42.57 | 45.553 | 42.542 | 45.24 | 3,907.02 | 0 |
| 2/29/24 | 41.739 | 42.69 | 41.712 | 42.57 | 38.64 | 0 |
| 2/28/24 | 40.355 | 43.108 | 39.213 | 41.739 | 38.04 | 0 |
| 2/27/24 | 40.23 | 43.42 | 39.848 | 40.355 | 551.35 | 0 |
| 2/26/24 | 41.872 | 42.078 | 40.216 | 40.23 | 134.54 | 0 |
| 2/25/24 | 38.568 | 41.888 | 38.528 | 41.872 | 203.45 | 0 |
| 2/24/24 | 36.783 | 38.584 | 36.698 | 38.568 | 1,027.18 | 0 |
| 2/23/24 | 36.636 | 37.949 | 36.632 | 36.783 | 1,286.28 | 0 |
| 2/22/24 | 34.386 | 36.646 | 34.073 | 36.636 | 5,854.1 | 0 |
| 2/21/24 | 35.255 | 35.266 | 33.6 | 34.386 | 89.85 | 0 |
| 2/20/24 | 37.127 | 37.17 | 35.2 | 35.255 | 1,376.29 | 0 |
| 2/19/24 | 43.697 | 43.704 | 37.121 | 37.127 | 23.27 | 0 |
| 2/18/24 | 44.893 | 45.136 | 43.417 | 43.697 | 99.09 | 0 |
| 2/17/24 | 49.448 | 50.084 | 44.853 | 44.893 | 106.74 | 0 |
| 2/16/24 | 51.077 | 53.606 | 48.867 | 49.448 | 4,355.45 | 0 |
| 2/15/24 | 52.742 | 53.638 | 50.323 | 51.077 | 2,657.1 | 0 |
| 2/14/24 | 56.933 | 57.8 | 52.092 | 52.742 | 10,971.23 | 0 |
| 2/13/24 | 69.735 | 72.946 | 56.803 | 56.933 | 17,164.21 | 0 |
| 2/12/24 | 70.793 | 82.688 | 65.032 | 69.735 | 1,732.74 | 0 |
| 2/11/24 | 71.217 | 71.454 | 70.793 | 70.793 | 942.26 | 0 |
| 2/10/24 | 75.866 | 76.882 | 70.369 | 71.217 | 1,229.79 | 0 |
| 2/9/24 | 80.005 | 84.245 | 75.381 | 75.866 | 7,704.8 | 0 |
| 2/8/24 | 77.025 | 80.063 | 77.001 | 80.005 | 2,765.19 | 0 |
| 2/7/24 | 75.363 | 77.067 | 75.332 | 77.025 | 1,185.26 | 0 |
| 2/6/24 | 70.709 | 75.434 | 70.708 | 75.363 | 437.41 | 0 |
| 2/5/24 | 104.225 | 106.291 | 70.066 | 70.709 | 7,297.47 | 0 |
| 2/4/24 | 96.527 | 106.429 | 96.307 | 104.225 | 1,716.77 | 0 |
| 2/3/24 | 97.086 | 97.689 | 96.433 | 96.527 | 3,521.27 | 0 |
| 2/2/24 | 99.42 | 113.742 | 97.071 | 97.086 | 21,731.51 | 0 |
