Dark

DAOOW
Crypto 1 Acquisition Corp Warrants
stock NASDAQ

Inactive

Dec 21, 2022

0.000300USD-25.000%(-0.000100)330,813

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-21	0.000500	0.002000	0.000100	0.000300	-25.000%	330,813	0.000%
2022-12-20	0.000200	0.000400	0.000200	0.000400	-60.000%	8,993	-25.000%
2022-12-19	0.000800	0.001200	0.000800	0.001000	+25.000%	18,828	-70.000%
2022-12-16	0.001400	0.001500	0.000800	0.000800	-42.857%	33,889	-62.500%
2022-12-15	0.001507	0.001507	0.001400	0.001400	-17.647%	73,768	-78.571%
2022-12-14	0.001500	0.002000	0.001000	0.001700	+13.333%	237,760	-82.353%
2022-12-13	0.001500	0.001500	0.001500	0.001500	+25.000%	61,703	-80.000%
2022-12-12	0.002000	0.003000	0.001000	0.001200	-72.093%	335,701	-75.000%
2022-12-09	0.017700	0.017700	0.000100	0.004300	-87.126%	4,306,484	-93.023%
2022-12-08	0.033400	0.033400	0.033400	0.033400	+87.640%	102	-99.102%
2022-12-07	0.036100	0.036100	0.017800	0.017800	-40.667%	25,092	-98.315%
2022-12-06	0.018300	0.030000	0.017300	0.030000	-16.667%	21,971	-99.000%
2022-12-05	0.034200	0.036000	0.015500	0.036000	+88.482%	53,343	-99.167%
2022-12-02	0.020000	0.021000	0.015100	0.019100	-23.600%	244,530	-98.429%
2022-12-01	0.020000	0.037500	0.020000	0.025000	-33.333%	1,872	-98.800%
2022-11-30	0.037500	0.037500	0.037500	0.037500	+0.536%	111	-99.200%
2022-11-29	0.037400	0.037400	0.037300	0.037300	+4.540%	200	-99.196%
2022-11-28	0.026000	0.035680	0.025000	0.035680	-7.325%	4,252	-99.159%
2022-11-25	0.035700	0.038500	0.035700	0.038500	+5.479%	8,831	-99.221%
2022-11-23	0.035900	0.036500	0.035900	0.036500	+30.357%	2,500	-99.178%
2022-11-22	0.034800	0.034800	0.028000	0.028000	+12.000%	431	-98.929%
2022-11-21	0.036600	0.036800	0.025000	0.025000	-32.154%	15,921	-98.800%
2022-11-18	0.036300	0.036848	0.036300	0.036848	+47.392%	200	-99.186%
2022-11-17	0.025000	0.028140	0.025000	0.025000	+7.759%	5,750	-98.800%
2022-11-15	0.027100	0.030000	0.023200	0.023200	-12.782%	36,565	-98.707%
2022-11-11	0.026700	0.026700	0.026600	0.026600	0.000%	1,874	-98.872%
2022-11-10	0.028100	0.028100	0.026100	0.026600	-5.338%	3,679	-98.872%
2022-11-09	0.028200	0.028200	0.028100	0.028100	-41.942%	1,450	-98.932%
2022-11-08	0.048500	0.048500	0.048400	0.048400	-0.414%	2,001	-99.380%
2022-11-07	0.048601	0.048601	0.048601	0.048601	+48.627%	496	-99.383%
2022-11-04	0.032700	0.032700	0.032700	0.032700	+9.000%	9,601	-99.083%
2022-11-03	0.030000	0.030000	0.030000	0.030000	-12.536%	1,075	-99.000%
2022-11-01	0.034400	0.034400	0.033000	0.034300	-1.153%	306	-99.125%
2022-10-31	0.035500	0.035800	0.021200	0.034700	+11.935%	32,221	-99.135%
2022-10-28	0.039700	0.039800	0.020700	0.031000	-12.429%	189,026	-99.032%
2022-10-26	0.049300	0.049300	0.035300	0.035400	-20.449%	103,730	-99.153%
2022-10-25	0.040000	0.044500	0.040000	0.044500	-9.736%	7,000	-99.326%
2022-10-24	0.049300	0.049300	0.047858	0.049300	0.000%	4,251	-99.391%
2022-10-21	0.049800	0.049800	0.044900	0.049300	-1.004%	3,581	-99.391%
2022-10-20	0.040100	0.049800	0.032100	0.049800	+9.451%	56,382	-99.398%
2022-10-19	0.060000	0.060000	0.034900	0.045500	-13.826%	168,375	-99.341%
2022-10-18	0.054800	0.060000	0.050000	0.052800	+10.000%	28,625	-99.432%
2022-10-17	0.050000	0.050000	0.048000	0.048000	-4.000%	8,353	-99.375%
2022-10-14	0.049899	0.055000	0.040101	0.050000	-15.825%	55,586	-99.400%
2022-10-13	0.059400	0.059400	0.050000	0.059400	0.000%	1,505	-99.495%
2022-10-12	0.059400	0.059400	0.040000	0.059400	+18.800%	47,643	-99.495%
2022-10-11	0.049000	0.085661	0.049000	0.050000	+9.170%	40,545	-99.400%
2022-10-10	0.050000	0.050000	0.045800	0.045800	-8.216%	8,133	-99.345%
2022-10-07	0.077001	0.086599	0.049553	0.049900	-44.432%	97,499	-99.399%
2022-10-05	0.090101	0.100000	0.076700	0.089800	-0.333%	37,025	-99.666%
2022-10-04	0.100000	0.100000	0.090000	0.090100	-18.091%	2,000	-99.667%
2022-10-03	0.087600	0.110000	0.085300	0.110000	+11.111%	10,300	-99.727%
2022-09-30	0.099000	0.099000	0.099000	0.099000	-9.174%	2,505	-99.697%
2022-09-29	0.060000	0.120000	0.047900	0.109000	+3.220%	16,064	-99.725%
2022-09-28	0.100000	0.105600	0.060000	0.105600	+6.883%	206,915	-99.716%
2022-09-27	0.090000	0.098800	0.080000	0.098800	+23.500%	43,690	-99.696%
2022-09-26	0.080000	0.089400	0.074500	0.080000	-19.517%	19,900	-99.625%
2022-09-23	0.099400	0.099400	0.099400	0.099400	+10.814%	500	-99.698%
2022-09-22	0.099700	0.099700	0.089700	0.089700	-10.030%	864	-99.666%
2022-09-21	0.099700	0.099700	0.099700	0.099700	+10.778%	500	-99.699%
2022-09-20	0.090000	0.090000	0.080000	0.090000	+0.111%	6,125	-99.667%
2022-09-19	0.110000	0.110000	0.080000	0.089900	-20.932%	495,867	-99.666%
2022-09-16	0.100000	0.114000	0.100000	0.113700	-1.044%	8,121	-99.736%
2022-09-15	0.114900	0.121300	0.101700	0.114900	0.000%	77,769	-99.739%
2022-09-14	0.100000	0.114900	0.090000	0.114900	+15.015%	257,700	-99.739%
2022-09-13	0.120000	0.124300	0.099900	0.099900	-29.993%	7,500	-99.700%
2022-09-12	0.146700	0.146700	0.100000	0.142700	-3.385%	4,350	-99.790%
2022-09-09	0.090000	0.147700	0.080000	0.147700	+84.625%	9,097	-99.797%
2022-09-08	0.070000	0.080000	0.070000	0.080000	+14.286%	17,400	-99.625%
2022-09-07	0.070000	0.070100	0.065700	0.070000	0.000%	9,321	-99.571%
2022-09-06	0.070000	0.070000	0.069900	0.070000	0.000%	2,560	-99.571%
2022-09-02	0.060000	0.070000	0.060000	0.070000	+16.473%	4,853	-99.571%
2022-09-01	0.060300	0.060300	0.059900	0.060100	-8.939%	6,460	-99.501%
2022-08-31	0.071300	0.071300	0.060000	0.066000	-16.981%	25,955	-99.545%
2022-08-30	0.079800	0.079800	0.072500	0.079500	-0.376%	7,222	-99.623%
2022-08-29	0.075101	0.079800	0.075101	0.079800	0.000%	1,575	-99.624%
2022-08-26	0.060000	0.080000	0.060000	0.079800	+6.400%	4,294	-99.624%
2022-08-25	0.089500	0.089500	0.075000	0.075000	0.000%	19,747	-99.600%
2022-08-24	0.110000	0.110000	0.070000	0.075000	-31.818%	39,700	-99.600%
2022-08-23	0.110000	0.110000	0.110000	0.110000	+17.899%	503	-99.727%
2022-08-22	0.080200	0.099899	0.080200	0.093300	-5.948%	1,878	-99.678%
2022-08-19	0.099200	0.099200	0.099200	0.099200	-9.818%	507	-99.698%
2022-08-18	0.110000	0.110000	0.110000	0.110000	+10.000%	94,400	-99.727%
2022-08-17	0.090000	0.100000	0.080200	0.100000	+11.483%	11,466	-99.700%
2022-08-16	0.089700	0.089700	0.087350	0.089700	0.000%	4,515	-99.666%
2022-08-15	0.089700	0.089700	0.089700	0.089700	0.000%	577	-99.666%
2022-08-12	0.091800	0.091800	0.087500	0.089700	-2.288%	17,600	-99.666%
2022-08-11	0.110000	0.110000	0.090200	0.091800	-8.200%	23,843	-99.673%
2022-08-10	0.100000	0.100000	0.099900	0.100000	0.000%	5,500	-99.700%
2022-08-09	0.100000	0.100000	0.100000	0.100000	0.000%	1,000	-99.700%
2022-08-08	0.100100	0.110000	0.099900	0.100000	0.000%	13,501	-99.700%
2022-08-05	0.099899	0.100000	0.099899	0.100000	+1.626%	6,100	-99.700%
2022-08-04	0.094400	0.098900	0.093411	0.098400	+4.237%	20,424	-99.695%
2022-08-03	0.094700	0.094800	0.094400	0.094400	-0.422%	13,000	-99.682%
2022-08-02	0.099100	0.106500	0.087900	0.094800	+5.333%	48,423	-99.684%
2022-08-01	0.099599	0.099599	0.090000	0.090000	-9.729%	15,053	-99.667%
2022-07-29	0.081400	0.099700	0.081400	0.099700	+22.331%	2,984	-99.699%
2022-07-28	0.089800	0.098100	0.080000	0.081500	-18.172%	8,085	-99.632%
2022-07-27	0.090000	0.099700	0.090000	0.099599	-0.101%	8,401	-99.699%
2022-07-26	0.099700	0.099700	0.099700	0.099700	0.000%	1,000	-99.699%
2022-07-25	0.099700	0.099700	0.099700	0.099700	0.000%	1,103	-99.699%
2022-07-22	0.104800	0.104800	0.080000	0.099700	-0.300%	30,500	-99.699%
2022-07-21	0.100000	0.102400	0.100000	0.100000	0.000%	14,700	-99.700%
2022-07-20	0.100000	0.100000	0.097000	0.100000	-2.344%	31,075	-99.700%
2022-07-19	0.101200	0.104800	0.101200	0.102400	-2.290%	12,260	-99.707%
2022-07-18	0.100000	0.108300	0.099900	0.104800	-4.554%	34,705	-99.714%
2022-07-15	0.110000	0.110200	0.109800	0.109800	-8.500%	9,190	-99.727%
2022-07-14	0.120000	0.120000	0.120000	0.120000	0.000%	1,045	-99.750%
2022-07-13	0.120000	0.120000	0.120000	0.120000	0.000%	500	-99.750%
2022-07-12	0.135500	0.135500	0.111100	0.120000	-20.000%	4,503	-99.750%
2022-07-08	0.150000	0.150000	0.150000	0.150000	+59.574%	350	-99.800%
2022-07-07	0.093000	0.094000	0.093000	0.094000	0.000%	5,501	-99.681%
2022-07-06	0.109700	0.109700	0.060000	0.094000	+8.295%	233,426	-99.681%
2022-07-05	0.151900	0.151900	0.086800	0.086800	-13.287%	28,557	-99.654%
2022-07-01	0.100000	0.100100	0.100000	0.100100	-28.602%	1,620	-99.700%
2022-06-30	0.150000	0.150000	0.120000	0.140200	-6.533%	6,020	-99.786%
2022-06-29	0.150000	0.150000	0.150000	0.150000	0.000%	502	-99.800%
2022-06-28	0.100101	0.150000	0.100000	0.150000	+27.986%	5,902	-99.800%
2022-06-27	0.149899	0.149899	0.117200	0.117200	-2.333%	9,175	-99.744%
2022-06-24	0.097400	0.135000	0.097400	0.120000	+28.617%	7,768	-99.750%
2022-06-23	0.119900	0.149900	0.070000	0.093300	-22.250%	146,136	-99.678%
2022-06-22	0.120000	0.120000	0.100000	0.120000	0.000%	54,311	-99.750%
2022-06-21	0.109000	0.123800	0.109000	0.120000	+9.589%	2,350	-99.750%
2022-06-17	0.075500	0.113999	0.070000	0.109500	+9.500%	87,040	-99.726%
2022-06-16	0.070000	0.100000	0.070000	0.100000	+25.628%	5,217	-99.700%
2022-06-15	0.100000	0.100000	0.061100	0.079600	-28.992%	13,608	-99.623%
2022-06-13	0.130000	0.130000	0.110000	0.112100	-13.902%	5,744	-99.732%
2022-06-10	0.130200	0.130200	0.130200	0.130200	+0.154%	1,806	-99.770%
2022-06-07	0.150000	0.150000	0.130000	0.130000	-18.750%	7,700	-99.769%
2022-06-06	0.207800	0.207800	0.159900	0.160000	+27.592%	7,699	-99.813%
2022-06-03	0.160200	0.160200	0.125300	0.125400	-21.723%	29,303	-99.761%
2022-06-02	0.160200	0.160200	0.160200	0.160200	+11.250%	1,266	-99.813%
2022-05-31	0.180000	0.180000	0.144000	0.144000	-15.294%	61,730	-99.792%
2022-05-27	0.160000	0.174900	0.160000	0.170000	-10.526%	820	-99.824%
2022-05-26	0.190000	0.190000	0.190000	0.190000	0.000%	259	-99.842%
2022-05-25	0.189900	0.190000	0.189900	0.190000	+0.053%	5,192	-99.842%
2022-05-24	0.190000	0.190000	0.175049	0.189899	-5.051%	10,250	-99.842%
2022-05-23	0.200000	0.200000	0.200000	0.200000	-3.707%	527	-99.850%
2022-05-20	0.190000	0.234700	0.189800	0.207700	+10.773%	110,126	-99.856%
2022-05-19	0.150000	0.190000	0.150000	0.187500	+24.917%	4,560	-99.840%
2022-05-17	0.190000	0.190000	0.150100	0.150100	-23.006%	13,659	-99.800%
2022-05-16	0.247900	0.247900	0.194949	0.194949	+2.605%	935	-99.846%
2022-05-13	0.220000	0.220000	0.190000	0.190000	0.000%	3,345	-99.842%
2022-05-12	0.224700	0.240500	0.190000	0.190000	-9.524%	23,162	-99.842%
2022-05-11	0.210000	0.279700	0.210000	0.210000	-6.873%	17,960	-99.857%
2022-05-10	0.210000	0.225499	0.210000	0.225499	+12.750%	13,800	-99.867%
2022-05-09	0.270000	0.279900	0.200000	0.200000	-11.661%	10,818	-99.850%
2022-05-06	0.260000	0.260000	0.192900	0.226400	-9.440%	29,774	-99.867%
2022-05-05	0.250000	0.299800	0.250000	0.250000	+19.048%	51,367	-99.880%
2022-05-04	0.200000	0.210000	0.200000	0.210000	+5.000%	3,512	-99.857%
2022-04-28	0.200000	0.314900	0.200000	0.200000	-4.443%	172,258	-99.850%
2022-04-27	0.200000	0.220000	0.200000	0.209300	+4.650%	18,410	-99.857%
2022-04-26	0.250100	0.250100	0.200000	0.200000	-24.300%	14,650	-99.850%
2022-04-25	0.285100	0.285200	0.264200	0.264200	-17.386%	33,012	-99.886%
2022-04-21	0.319799	0.319800	0.319799	0.319800	0.000%	622	-99.906%
2022-04-18	0.310000	0.320000	0.310000	0.319800	+10.314%	43,593	-99.906%
2022-04-14	0.300000	0.320000	0.289900	0.289900	-3.367%	31,772	-99.897%
2022-04-12	0.300000	0.300000	0.300000	0.300000	-6.191%	5,000	-99.900%
2022-04-11	0.319800	0.319800	0.289900	0.319800	+18.444%	5,285	-99.906%
2022-04-08	0.319900	0.319900	0.270000	0.270000	0.000%	500	-99.889%
2022-04-07	0.270000	0.270000	0.270000	0.270000	+3.846%	810	-99.889%
2022-04-06	0.280000	0.280000	0.260000	0.260000	-7.143%	70,941	-99.885%
2022-04-05	0.280000	0.280000	0.270000	0.280000	+1.837%	188,000	-99.893%
2022-04-04	0.405300	0.405300	0.259756	0.274950	+9.585%	69,768	-99.891%
2022-03-31	0.250200	0.250900	0.250200	0.250900	-10.393%	1,000	-99.880%
2022-03-29	0.280000	0.280000	0.280000	0.280000	0.000%	11,776	-99.893%
2022-03-28	0.280000	0.280000	0.280000	0.280000	-1.235%	1,526	-99.893%
2022-03-25	0.320000	0.320000	0.270000	0.283500	-11.351%	4,422	-99.894%
2022-03-24	0.280000	0.319800	0.280000	0.319800	+17.014%	3,178	-99.906%
2022-03-23	0.279800	0.279800	0.270000	0.273300	-0.582%	1,249	-99.890%
2022-03-22	0.274900	0.299900	0.271900	0.274900	-8.367%	1,200	-99.891%
2022-03-21	0.300000	0.319799	0.250000	0.300000	-6.191%	109,999	-99.900%
2022-03-17	0.319799	0.319799	0.319799	0.319799	+18.444%	100	-99.906%
2022-03-15	0.270000	0.270000	0.270000	0.270000	+3.806%	41,883	-99.889%
2022-03-14	0.260100	0.260100	0.260100	0.260100	-10.310%	200	-99.885%
2022-03-11	0.310000	0.310000	0.290000	0.290000	-9.375%	76,901	-99.897%
2022-03-08	0.320000	0.320000	0.310000	0.320000	+3.226%	295,685	-99.906%
2022-03-07	0.310000	0.310000	0.310000	0.310000	+3.333%	3,103	-99.903%
2022-03-03	0.300000	0.300000	0.300000	0.300000	-3.970%	915	-99.900%
2022-03-02	0.312403	0.312403	0.312403	0.312403	+4.134%	1,170	-99.904%
2022-03-01	0.300000	0.300000	0.300000	0.300000	-14.237%	11,083	-99.900%
2022-02-28	0.349900	0.349900	0.349800	0.349800	+16.600%	206	-99.914%
2022-02-25	0.310000	0.310000	0.300000	0.300000	0.000%	7,908	-99.900%
2022-02-24	0.300000	0.300000	0.300000	0.300000	0.000%	525	-99.900%
2022-02-23	0.310000	0.310000	0.300000	0.300000	-6.221%	264,702	-99.900%
2022-02-22	0.323200	0.323200	0.319900	0.319900	+3.194%	2,100	-99.906%
2022-02-18	0.314900	0.314900	0.310000	0.310000	+3.333%	117,700	-99.903%
2022-02-17	0.329900	0.330000	0.300000	0.300000	0.000%	33,800	-99.900%
2022-02-16	0.330000	0.330000	0.300000	0.300000	0.000%	2,865	-99.900%
2022-02-15	0.320000	0.320000	0.300000	0.300000	-3.226%	285,915	-99.900%
2022-02-14	0.310200	0.330000	0.305000	0.310000	0.000%	384,959	-99.903%
2022-02-11	0.329900	0.330000	0.310000	0.310000	-6.061%	60,437	-99.903%
2022-02-10	0.340000	0.340000	0.330000	0.330000	-2.941%	27,023	-99.909%
2022-02-09	0.340000	0.340000	0.340000	0.340000	0.000%	210	-99.912%
2022-02-08	0.309600	0.340000	0.309600	0.340000	+6.250%	104,136	-99.912%
2022-02-07	0.330000	0.330000	0.300000	0.320000	+10.345%	57,662	-99.906%
2022-02-04	0.290100	0.290100	0.290000	0.290000	+2.764%	1,107	-99.897%
2022-02-03	0.350000	0.350000	0.282200	0.282200	-19.371%	109,620	-99.894%
2022-02-02	0.340000	0.400000	0.340000	0.350000	+2.941%	101,675	-99.914%
2022-02-01	0.349900	0.349900	0.339899	0.340000	-2.857%	6,112	-99.912%
2022-01-31	0.359899	0.359899	0.310000	0.350000	-5.405%	1,167	-99.914%
2022-01-26	0.400000	0.400000	0.370000	0.370000	-7.500%	107,741	-99.919%
2022-01-25	0.410000	0.410000	0.400000	0.400000	-2.439%	119,817	-99.925%
2022-01-24	0.420000	0.420000	0.410000	0.410000	-2.381%	100,697	-99.927%
2022-01-21	0.430000	0.430000	0.420000	0.420000	-2.348%	111,107	-99.929%
2022-01-20	0.430000	0.485100	0.430000	0.430100	-0.023%	120,799	-99.930%
2022-01-19	0.420100	0.438432	0.420000	0.430200	+0.047%	53,417	-99.930%
2022-01-18	0.440000	0.440000	0.420000	0.430000	-2.273%	153,101	-99.930%
2022-01-14	0.460000	0.460000	0.400000	0.440000	-2.200%	119,960	-99.932%
2022-01-13	0.460000	0.460000	0.430000	0.449899	-2.196%	792,043	-99.933%
2022-01-12	0.400100	0.500000	0.399900	0.460000	0.000%	279,089	-99.935%

.dark-mode .JnNxpL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JnNxpL{ color: #333333; background-color: white; border: 2px solid #333333; }DAOOWCrypto 1 Acquisition Corp Warrantsstock NASDAQ

DAOOW
Crypto 1 Acquisition Corp Warrants
stock NASDAQ