Register for real-time alerts, custom portfolio, and market movers
DOSEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 0.000295 | -0.000037 | -11.16% | 0.000332 | 0.000335 | 0.000291 | 2,018,009.00 |
| Jul 29 2024 | 0.000332 | 0.00000400 | 1.22% | 0.000334 | 0.00479 | 0.000297 | 1,478,659.00 |
| Jul 28 2024 | 0.000327 | 0.00000200 | 0.61% | 0.000325 | 0.000328 | 0.000294 | 2,370,543.00 |
| Jul 27 2024 | 0.000326 | -0.00000200 | -0.61% | 0.000327 | 0.000362 | 0.000321 | 1,721,459.00 |
| Jul 26 2024 | 0.000328 | 0.00001 | 3.15% | 0.000317 | 0.00036 | 0.000317 | 1,861,296.00 |
| Jul 25 2024 | 0.000317 | -0.000016 | -4.80% | 0.000334 | 0.000352 | 0.000309 | 3,211,958.00 |
| Jul 24 2024 | 0.000334 | -0.000084 | -20.11% | 0.000418 | 0.000419 | 0.000331 | 15,479,739.00 |
| Jul 23 2024 | 0.000418 | 0.00000400 | 0.97% | 0.000413 | 0.000425 | 0.000376 | 4,325,368.00 |
| Jul 22 2024 | 0.000413 | -0.000045 | -9.83% | 0.000763 | 0.004975 | 0.000379 | 1,060,716,586.00 |
| Jul 21 2024 | 0.000458 | 0.000035 | 8.28% | 0.000422 | 0.000496 | 0.000412 | 9,474,054.00 |
| Jul 20 2024 | 0.000423 | 0.000037 | 9.59% | 0.000386 | 0.000458 | 0.000383 | 19,166,852.00 |
| Jul 19 2024 | 0.000386 | -0.000026 | -6.32% | 0.00041 | 0.00041 | 0.00035 | 18,609,376.00 |
| Jul 18 2024 | 0.000412 | 0.00000500 | 1.23% | 0.000407 | 0.000517 | 0.000376 | 9,613,266.00 |
| Jul 17 2024 | 0.000407 | -0.000076 | -15.73% | 0.000483 | 0.000485 | 0.000372 | 12,165,448.00 |
| Jul 16 2024 | 0.000483 | -0.00004 | -7.65% | 0.000488 | 0.000581 | 0.000436 | 8,911,537.00 |
| Jul 15 2024 | 0.000523 | -0.000161 | -23.53% | 0.000763 | 0.000766 | 0.000523 | 11,567,562.00 |
| Jul 14 2024 | 0.000684 | -0.000078 | -10.23% | 0.000763 | 0.000766 | 0.000637 | 12,767,955.00 |
| Jul 13 2024 | 0.000763 | 0.000011 | 1.46% | 0.000752 | 0.000845 | 0.000724 | 12,342,353.00 |
| Jul 12 2024 | 0.000752 | -0.000116 | -13.37% | 0.000867 | 0.000871 | 0.000705 | 12,207,355.00 |
| Jul 11 2024 | 0.000868 | -0.000683 | -44.03% | 0.001548 | 0.001551 | 0.000815 | 9,405,047.00 |
| Jul 10 2024 | 0.001551 | -0.000015 | -0.96% | 0.001531 | 0.001614 | 0.001483 | 6,455,836.00 |
| Jul 09 2024 | 0.001566 | 0.000149 | 10.49% | 0.001417 | 0.001592 | 0.001387 | 6,630,654.00 |
| Jul 08 2024 | 0.001417 | 0.000014 | 1.00% | 0.002256 | 0.004153 | 0.00137 | 5,759,216.00 |
| Jul 07 2024 | 0.001403 | -0.000099 | -6.59% | 0.0015 | 0.001534 | 0.001403 | 7,024,581.00 |
| Jul 06 2024 | 0.001502 | 0.000101 | 7.20% | 0.001401 | 0.001538 | 0.00139 | 6,593,971.00 |
| Jul 05 2024 | 0.001402 | -0.000258 | -15.55% | 0.001645 | 0.001665 | 0.00136 | 6,311,672.00 |
| Jul 04 2024 | 0.001659 | -0.000186 | -10.08% | 0.001847 | 0.001852 | 0.001607 | 5,871,703.00 |
| Jul 03 2024 | 0.001845 | -0.000136 | -6.86% | 0.001982 | 0.002021 | 0.00182 | 5,216,037.00 |
| Jul 02 2024 | 0.001982 | -0.000081 | -3.93% | 0.002062 | 0.002076 | 0.001975 | 4,822,774.00 |
| Jul 01 2024 | 0.002063 | -0.000102 | -4.71% | 0.002256 | 0.004982 | 0.002053 | 3,558,119.00 |
| Jun 30 2024 | 0.002164 | 0.000074 | 3.54% | 0.002092 | 0.002171 | 0.002047 | 4,828,689.00 |
| Jun 29 2024 | 0.002091 | -0.000036 | -1.69% | 0.002126 | 0.0022 | 0.002091 | 4,557,065.00 |
| Jun 28 2024 | 0.002126 | -0.000181 | -7.85% | 0.002311 | 0.002344 | 0.00212 | 4,339,411.00 |
| Jun 27 2024 | 0.002307 | -0.000016 | -0.69% | 0.002324 | 0.002393 | 0.002287 | 4,273,829.00 |
| Jun 26 2024 | 0.002323 | 0.000015 | 0.65% | 0.002256 | 0.002492 | 0.002213 | 3,518,751.00 |
| Jun 25 2024 | 0.002308 | 0.000028 | 1.23% | 0.002282 | 0.00243 | 0.002268 | 4,679,723.00 |
| Jun 24 2024 | 0.00228 | 0.000023 | 1.02% | 0.002256 | 0.002316 | 0.002138 | 4,400,549.00 |
| Jun 23 2024 | 0.002257 | -0.000084 | -3.59% | 0.002341 | 0.002366 | 0.00223 | 3,916,674.00 |
| Jun 22 2024 | 0.002341 | -0.000051 | -2.13% | 0.002393 | 0.002393 | 0.002268 | 4,273,038.00 |
| Jun 21 2024 | 0.002392 | -0.000102 | -4.09% | 0.002493 | 0.002548 | 0.00235 | 4,023,206.00 |
| Jun 20 2024 | 0.002494 | -0.000028 | -1.11% | 0.002522 | 0.002599 | 0.00244 | 4,111,547.00 |
| Jun 19 2024 | 0.002522 | 0.000191 | 8.21% | 0.002332 | 0.002534 | 0.002313 | 4,015,763.00 |
| Jun 18 2024 | 0.002331 | -0.000367 | -13.60% | 0.002705 | 0.002844 | 0.00227 | 4,090,149.00 |
| Jun 17 2024 | 0.002698 | -0.00027 | -9.10% | 0.003938 | 0.004018 | 0.002638 | 3,185,114.00 |
| Jun 16 2024 | 0.002968 | -0.000062 | -2.05% | 0.003028 | 0.003061 | 0.002908 | 3,295,900.00 |
| Jun 15 2024 | 0.00303 | -0.000484 | -13.77% | 0.003514 | 0.003603 | 0.00303 | 3,028,385.00 |
| Jun 14 2024 | 0.003514 | 0.000494 | 16.36% | 0.003024 | 0.003852 | 0.00285 | 3,083,619.00 |
| Jun 13 2024 | 0.00302 | -0.000433 | -12.54% | 0.00345 | 0.003452 | 0.003013 | 3,146,130.00 |
| Jun 12 2024 | 0.003453 | 0.000059 | 1.74% | 0.003395 | 0.003658 | 0.003298 | 2,906,829.00 |
| Jun 11 2024 | 0.003394 | -0.000382 | -10.12% | 0.003778 | 0.00378 | 0.003331 | 2,936,664.00 |
| Jun 10 2024 | 0.003776 | -0.000224 | -5.60% | 0.003938 | 0.004018 | 0.003735 | 2,360,539.00 |
| Jun 09 2024 | 0.004001 | 0.000023 | 0.58% | 0.003938 | 0.004034 | 0.003936 | 2,530,269.00 |
| Jun 08 2024 | 0.003977 | -0.000253 | -5.98% | 0.004265 | 0.004273 | 0.003898 | 2,431,182.00 |
| Jun 07 2024 | 0.00423 | -0.00046 | -9.81% | 0.004688 | 0.004754 | 0.004222 | 2,199,191.00 |
| Jun 06 2024 | 0.00469 | -0.000182 | -3.74% | 0.004871 | 0.00488 | 0.004667 | 2,204,665.00 |
| Jun 05 2024 | 0.004872 | 0.000029 | 0.60% | 0.005318 | 0.005439 | 0.004803 | 2,102,463.00 |
| Jun 04 2024 | 0.004843 | -0.000235 | -4.63% | 0.005084 | 0.005131 | 0.004802 | 2,425,725.00 |
| Jun 03 2024 | 0.005078 | 0.000089 | 1.78% | 0.004984 | 0.005201 | 0.004965 | 1,959,105.00 |
| Jun 02 2024 | 0.004989 | -0.000197 | -3.80% | 0.005186 | 0.005216 | 0.004969 | 2,005,570.00 |
| Jun 01 2024 | 0.005186 | 0.00003 | 0.58% | 0.005156 | 0.005398 | 0.00501 | 2,058,322.00 |
| May 31 2024 | 0.005156 | -0.000164 | -3.08% | 0.005318 | 0.005347 | 0.005021 | 1,964,658.00 |
| May 30 2024 | 0.00532 | 0.000086 | 1.64% | 0.005236 | 0.005457 | 0.005053 | 1,935,061.00 |
| May 29 2024 | 0.005234 | -0.000148 | -2.75% | 0.005376 | 0.005541 | 0.005229 | 1,873,345.00 |
| May 28 2024 | 0.005382 | 0.00000800 | 0.15% | 0.005322 | 0.005673 | 0.005278 | 1,891,039.00 |
| May 27 2024 | 0.005374 | -0.000134 | -2.43% | 0.005154 | 0.005594 | 0.004955 | 2,695,049.00 |
| May 26 2024 | 0.005508 | -0.000563 | -9.27% | 0.005888 | 0.00648 | 0.005458 | 1,762,168.00 |
| May 25 2024 | 0.006071 | 0.001446 | 31.28% | 0.004616 | 0.006308 | 0.004603 | 2,058,311.00 |
| May 24 2024 | 0.004624 | -0.000149 | -3.12% | 0.004788 | 0.004857 | 0.004568 | 2,266,803.00 |
| May 23 2024 | 0.004773 | -0.000129 | -2.63% | 0.004896 | 0.004947 | 0.004463 | 2,172,453.00 |
| May 22 2024 | 0.004902 | -0.000255 | -4.94% | 0.005154 | 0.005198 | 0.004852 | 2,056,789.00 |
| May 21 2024 | 0.005158 | -0.000187 | -3.50% | 0.005356 | 0.005398 | 0.005127 | 1,934,632.00 |
| May 20 2024 | 0.005344 | 0.000588 | 12.37% | 0.004761 | 0.005788 | 0.003604 | 5,400,361.00 |
| May 19 2024 | 0.004756 | 0.00000700 | 0.15% | 0.004747 | 0.004799 | 0.004607 | 2,160,802.00 |
| May 18 2024 | 0.004749 | -0.000101 | -2.08% | 0.004853 | 0.004935 | 0.004737 | 2,236,727.00 |
| May 17 2024 | 0.00485 | 0.000111 | 2.35% | 0.004737 | 0.004964 | 0.004723 | 2,046,474.00 |
| May 16 2024 | 0.004739 | -0.000243 | -4.88% | 0.004919 | 0.004952 | 0.004656 | 2,079,487.00 |
| May 15 2024 | 0.004982 | 0.000225 | 4.74% | 0.004761 | 0.005017 | 0.004599 | 2,146,961.00 |
| May 14 2024 | 0.004756 | 0.000038 | 0.81% | 0.004715 | 0.004977 | 0.004619 | 2,090,387.00 |
| May 13 2024 | 0.004718 | -0.000233 | -4.71% | 0.004923 | 0.005206 | 0.003427 | 4,204,700.00 |
| May 12 2024 | 0.004951 | 0.000034 | 0.69% | 0.004923 | 0.005206 | 0.00489 | 2,218,941.00 |
| May 11 2024 | 0.004917 | 0.000027 | 0.55% | 0.004895 | 0.005059 | 0.004882 | 2,048,935.00 |
| May 10 2024 | 0.00489 | -0.000179 | -3.53% | 0.00506 | 0.005217 | 0.004868 | 1,964,342.00 |
| May 09 2024 | 0.005068 | 0.000014 | 0.28% | 0.005058 | 0.005133 | 0.004866 | 2,025,121.00 |
| May 08 2024 | 0.005054 | -0.000137 | -2.64% | 0.005181 | 0.005269 | 0.004983 | 2,042,034.00 |
| May 07 2024 | 0.005191 | -0.00021 | -3.89% | 0.0054 | 0.005494 | 0.00515 | 1,953,772.00 |
| May 06 2024 | 0.005401 | -0.000181 | -3.24% | 0.00584 | 0.006073 | 0.003739 | 3,892,051.00 |
| May 05 2024 | 0.005581 | -0.000029 | -0.52% | 0.005609 | 0.005721 | 0.005496 | 1,748,400.00 |
| May 04 2024 | 0.00561 | -0.000103 | -1.80% | 0.005707 | 0.005899 | 0.005608 | 1,796,195.00 |
| May 03 2024 | 0.005714 | 0.000393 | 7.38% | 0.005321 | 0.005741 | 0.005263 | 1,900,453.00 |
| May 02 2024 | 0.005321 | -0.000042 | -0.78% | 0.005357 | 0.005575 | 0.005097 | 1,955,424.00 |
