Digital Asset Technologies Inc. (CSE:DATT)
 0.0450
 0.00 (0.00%)
  Oct 29, 2025, 4:00 PM EDT
CSE:DATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,936 | 
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 5,821 | 
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,000 | 
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 79,535 | 
| Oct 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 942,154 | 
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 25,142 | 
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,455 | 
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 17,040 | 
| Oct 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 69,313 | 
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 | 
| Oct 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 860,000 | 
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 722,221 | 
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 73,001 | 
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 217,682 | 
| Oct 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 75,000 | 
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 440,157 | 
| Oct 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 32,558 | 
| Oct 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 148,149 | 
| Oct 2, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 20.00% | 2,415,500 | 
| Oct 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.08% | 113,285 | 
| Sep 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 66,219 | 
| Sep 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 166,298 | 
| Sep 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 357,600 | 
| Sep 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 63,000 | 
| Sep 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 290,363 | 
| Sep 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 72,000 | 
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 213,230 | 
| Sep 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 24,333 | 
| Sep 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 51,551 | 
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 3,355 | 
| Sep 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 58,638 | 
| Sep 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 79,309 | 
| Sep 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 63,600 | 
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 10,636 | 
| Sep 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 34,210 | 
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 33,838 | 
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 33,000 | 
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 48,000 | 
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 10,326 | 
| Aug 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 154,500 | 
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 51,813 | 
| Aug 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 230,512 | 
| Aug 25, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 1,152,394 | 
| Aug 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 26,562 | 
| Aug 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.65% | 152,002 | 
| Aug 20, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.77% | 300,300 | 
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 52,000 | 
| Aug 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 34,000 | 
| Aug 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 233,314 | 
| Aug 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 495,526 |