Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOMIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.01607 | -0.00247 | -13.32% | 0.01854 | 0.020 | 0.01501 | 2,919,425.00 |
| Jun 06 2024 | 0.01854 | -0.00106 | -5.41% | 0.0196 | 0.02115 | 0.01813 | 1,713,623.00 |
| Jun 05 2024 | 0.0196 | -0.00121 | -5.81% | 0.05832 | 0.05958 | 0.018 | 2,741,206.00 |
| Jun 04 2024 | 0.02081 | 0.00004 | 0.19% | 0.02077 | 0.0247 | 0.018 | 1,542,728.00 |
| Jun 03 2024 | 0.02077 | -0.0002 | -0.95% | 0.02114 | 0.02207 | 0.01913 | 1,690,380.00 |
| Jun 02 2024 | 0.02097 | -0.00107 | -4.85% | 0.02204 | 0.02238 | 0.01979 | 1,944,422.00 |
| Jun 01 2024 | 0.02204 | -0.00024 | -1.08% | 0.02228 | 0.02398 | 0.02085 | 3,096,030.00 |
| May 31 2024 | 0.02228 | -0.00668 | -23.07% | 0.02896 | 0.02917 | 0.02178 | 2,939,857.00 |
| May 30 2024 | 0.02896 | -0.00006 | -0.21% | 0.02884 | 0.02954 | 0.028 | 778,836.00 |
| May 29 2024 | 0.02902 | -0.00003 | -0.10% | 0.02905 | 0.03054 | 0.028 | 845,845.00 |
| May 28 2024 | 0.02905 | -0.00185 | -5.99% | 0.0309 | 0.03118 | 0.02741 | 981,168.00 |
| May 27 2024 | 0.0309 | 0.00205 | 7.11% | 0.02893 | 0.03118 | 0.02864 | 712,115.00 |
| May 26 2024 | 0.02885 | 0.00051 | 1.80% | 0.02834 | 0.0298 | 0.02784 | 1,099,352.00 |
| May 25 2024 | 0.02834 | -0.00416 | -12.80% | 0.0325 | 0.03315 | 0.02765 | 1,685,169.00 |
| May 24 2024 | 0.0325 | -0.00204 | -5.91% | 0.03454 | 0.03483 | 0.03227 | 651,309.00 |
| May 23 2024 | 0.03454 | -0.00159 | -4.40% | 0.03613 | 0.03657 | 0.03227 | 854,537.00 |
| May 22 2024 | 0.03613 | 0.00044 | 1.23% | 0.03569 | 0.03915 | 0.03384 | 778,837.00 |
| May 21 2024 | 0.03569 | 0.00139 | 4.05% | 0.0343 | 0.042 | 0.0341 | 893,105.00 |
| May 20 2024 | 0.0343 | 0.00362 | 11.80% | 0.03071 | 0.04496 | 0.02901 | 931,086.00 |
| May 19 2024 | 0.03068 | -0.00086 | -2.73% | 0.03154 | 0.03225 | 0.030 | 639,225.00 |
| May 18 2024 | 0.03154 | 0.00026 | 0.83% | 0.03128 | 0.03363 | 0.03088 | 663,248.00 |
| May 17 2024 | 0.03128 | 0.0014 | 4.69% | 0.02988 | 0.03757 | 0.02908 | 1,193,024.00 |
| May 16 2024 | 0.02988 | -0.00069 | -2.26% | 0.03057 | 0.03258 | 0.02799 | 1,183,918.00 |
| May 15 2024 | 0.03057 | 0.00172 | 5.96% | 0.02885 | 0.03189 | 0.02871 | 1,037,724.00 |
| May 14 2024 | 0.02885 | -0.00133 | -4.41% | 0.03018 | 0.03105 | 0.02869 | 609,467.00 |
| May 13 2024 | 0.03018 | -0.00007 | -0.23% | 0.05832 | 0.05958 | 0.02906 | 1,235,330.00 |
| May 12 2024 | 0.03025 | 0.00015 | 0.50% | 0.0301 | 0.03108 | 0.02899 | 662,102.00 |
| May 11 2024 | 0.0301 | 0.00001 | 0.03% | 0.02999 | 0.0309 | 0.02861 | 677,990.00 |
| May 10 2024 | 0.03009 | -0.00176 | -5.53% | 0.03185 | 0.03396 | 0.02998 | 976,434.00 |
| May 09 2024 | 0.03185 | -0.00245 | -7.14% | 0.0343 | 0.03479 | 0.03074 | 1,362,324.00 |
| May 08 2024 | 0.0343 | -0.00182 | -5.04% | 0.03612 | 0.03844 | 0.03329 | 1,007,044.00 |
| May 07 2024 | 0.03612 | -0.00227 | -5.91% | 0.03839 | 0.03839 | 0.03557 | 794,728.00 |
| May 06 2024 | 0.03839 | 0.00067 | 1.78% | 0.038 | 0.04154 | 0.03737 | 984,075.00 |
| May 05 2024 | 0.03772 | -0.00022 | -0.58% | 0.03793 | 0.04196 | 0.03689 | 610,279.00 |
| May 04 2024 | 0.03794 | -0.00029 | -0.76% | 0.03826 | 0.03851 | 0.03518 | 904,259.00 |
| May 03 2024 | 0.03823 | 0.0026 | 7.30% | 0.03536 | 0.03839 | 0.03484 | 798,531.00 |
| May 02 2024 | 0.03563 | 0.0027 | 8.20% | 0.03292 | 0.039 | 0.03081 | 1,128,373.00 |
| May 01 2024 | 0.03293 | 0.00051 | 1.57% | 0.03242 | 0.03998 | 0.02734 | 1,137,325.00 |
| Apr 30 2024 | 0.03242 | -0.00412 | -11.28% | 0.03695 | 0.03854 | 0.03219 | 956,511.00 |
| Apr 29 2024 | 0.03654 | 0.0001 | 0.27% | 0.05832 | 0.05958 | 0.035 | 961,241.00 |
| Apr 28 2024 | 0.03644 | -0.0015 | -3.95% | 0.03794 | 0.03883 | 0.03619 | 760,383.00 |
| Apr 27 2024 | 0.03794 | 0.00046 | 1.23% | 0.03748 | 0.0469 | 0.03622 | 834,027.00 |
| Apr 26 2024 | 0.03748 | -0.00221 | -5.57% | 0.03969 | 0.04284 | 0.03616 | 813,623.00 |
| Apr 25 2024 | 0.03969 | -0.0019 | -4.57% | 0.04159 | 0.04159 | 0.03672 | 1,347,548.00 |
| Apr 24 2024 | 0.04159 | -0.00122 | -2.85% | 0.04362 | 0.049 | 0.04003 | 1,238,170.00 |
| Apr 23 2024 | 0.04281 | 0.00105 | 2.51% | 0.04185 | 0.04549 | 0.03819 | 1,006,076.00 |
| Apr 22 2024 | 0.04176 | 0.00361 | 9.46% | 0.05832 | 0.05958 | 0.037 | 642,391.00 |
| Apr 21 2024 | 0.03815 | -0.00155 | -3.90% | 0.03968 | 0.04013 | 0.03746 | 552,892.00 |
| Apr 20 2024 | 0.0397 | 0.00211 | 5.61% | 0.03759 | 0.051 | 0.03632 | 809,406.00 |
| Apr 19 2024 | 0.03759 | -0.00282 | -6.98% | 0.04041 | 0.04041 | 0.03483 | 990,883.00 |
| Apr 18 2024 | 0.04041 | 0.0097 | 31.59% | 0.03071 | 0.04314 | 0.0305 | 1,278,695.00 |
| Apr 17 2024 | 0.03071 | -0.00503 | -14.07% | 0.03574 | 0.04299 | 0.03071 | 963,748.00 |
| Apr 16 2024 | 0.03574 | 0.00076 | 2.17% | 0.03498 | 0.03661 | 0.03256 | 1,009,960.00 |
| Apr 15 2024 | 0.03498 | -0.00773 | -18.10% | 0.04186 | 0.04553 | 0.03302 | 1,306,826.00 |
| Apr 14 2024 | 0.04271 | 0.0047 | 12.37% | 0.03801 | 0.05789 | 0.03298 | 2,323,274.00 |
| Apr 13 2024 | 0.03801 | -0.00514 | -11.91% | 0.04348 | 0.0444 | 0.034 | 1,542,823.00 |
| Apr 12 2024 | 0.04315 | -0.00613 | -12.44% | 0.04887 | 0.05096 | 0.03829 | 1,082,461.00 |
| Apr 11 2024 | 0.04928 | -0.00456 | -8.47% | 0.05243 | 0.05275 | 0.04753 | 795,163.00 |
| Apr 10 2024 | 0.05384 | 0.00698 | 14.90% | 0.0476 | 0.055 | 0.04586 | 1,234,856.00 |
| Apr 09 2024 | 0.04686 | -0.00357 | -7.08% | 0.05043 | 0.05293 | 0.04683 | 1,043,635.00 |
| Apr 08 2024 | 0.05043 | -0.00583 | -10.36% | 0.05652 | 0.05896 | 0.04756 | 1,915,540.00 |
| Apr 07 2024 | 0.05626 | 0.00444 | 8.57% | 0.05182 | 0.059 | 0.05062 | 842,773.00 |
| Apr 06 2024 | 0.05182 | 0.00389 | 8.12% | 0.04793 | 0.05441 | 0.04541 | 761,338.00 |
| Apr 05 2024 | 0.04793 | -0.00346 | -6.73% | 0.05139 | 0.05258 | 0.04689 | 1,236,758.00 |
| Apr 04 2024 | 0.05139 | 0.00417 | 8.83% | 0.04722 | 0.0631 | 0.04647 | 1,227,458.00 |
| Apr 03 2024 | 0.04722 | -0.00217 | -4.39% | 0.04939 | 0.0561 | 0.04648 | 1,037,129.00 |
| Apr 02 2024 | 0.04939 | 0.00228 | 4.84% | 0.04711 | 0.05247 | 0.04115 | 1,394,747.00 |
| Apr 01 2024 | 0.04711 | -0.00489 | -9.40% | 0.05168 | 0.05304 | 0.04544 | 1,093,235.00 |
| Mar 31 2024 | 0.052 | -0.00609 | -10.48% | 0.05809 | 0.05809 | 0.05044 | 1,179,761.00 |
| Mar 30 2024 | 0.05809 | -0.00108 | -1.83% | 0.05917 | 0.06187 | 0.05537 | 1,112,590.00 |
| Mar 29 2024 | 0.05917 | 0.00874 | 17.33% | 0.05043 | 0.0615 | 0.04311 | 2,243,190.00 |
| Mar 28 2024 | 0.05043 | -0.01068 | -17.48% | 0.06111 | 0.06141 | 0.04577 | 1,594,616.00 |
| Mar 27 2024 | 0.06111 | -0.00235 | -3.70% | 0.06346 | 0.06396 | 0.05844 | 970,164.00 |
| Mar 26 2024 | 0.06346 | 0.00199 | 3.24% | 0.06147 | 0.07134 | 0.06113 | 1,441,445.00 |
| Mar 25 2024 | 0.06147 | 0.00508 | 9.01% | 0.05663 | 0.06788 | 0.05472 | 2,443,949.00 |
| Mar 24 2024 | 0.05639 | -0.00239 | -4.07% | 0.05706 | 0.05845 | 0.05229 | 1,589,793.00 |
| Mar 23 2024 | 0.05878 | 0.00046 | 0.79% | 0.05832 | 0.06199 | 0.05658 | 842,498.00 |
| Mar 22 2024 | 0.05832 | -0.00166 | -2.77% | 0.05998 | 0.06199 | 0.05556 | 1,260,135.00 |
| Mar 21 2024 | 0.05998 | 0.00565 | 10.40% | 0.05433 | 0.06199 | 0.05401 | 1,967,149.00 |
| Mar 20 2024 | 0.05433 | 0.00893 | 19.67% | 0.0436 | 0.05476 | 0.04336 | 1,496,965.00 |
| Mar 19 2024 | 0.0454 | -0.00111 | -2.39% | 0.04613 | 0.05058 | 0.03857 | 2,236,961.00 |
| Mar 18 2024 | 0.04651 | -0.00283 | -5.74% | 0.04934 | 0.05227 | 0.04582 | 4,027,461.00 |
| Mar 17 2024 | 0.04934 | 0.00774 | 18.61% | 0.0421 | 0.05031 | 0.0408 | 1,813,037.00 |
| Mar 16 2024 | 0.0416 | -0.00982 | -19.10% | 0.05161 | 0.05701 | 0.04001 | 1,902,915.00 |
| Mar 15 2024 | 0.05142 | -0.0003 | -0.58% | 0.0519 | 0.05273 | 0.04234 | 4,880,902.00 |
| Mar 14 2024 | 0.05172 | -0.00126 | -2.38% | 0.05381 | 0.05499 | 0.05025 | 1,062,637.00 |
| Mar 13 2024 | 0.05298 | -0.00055 | -1.03% | 0.05353 | 0.05518 | 0.04969 | 1,300,139.00 |
| Mar 12 2024 | 0.05353 | -0.00025 | -0.46% | 0.05378 | 0.0602 | 0.05097 | 2,226,937.00 |
| Mar 11 2024 | 0.05378 | -0.0021 | -3.76% | 0.05585 | 0.05978 | 0.05298 | 4,353,950.00 |
| Mar 10 2024 | 0.05588 | -0.00039 | -0.69% | 0.05627 | 0.05936 | 0.05299 | 1,258,867.00 |
| Mar 09 2024 | 0.05627 | -0.0062 | -9.92% | 0.06247 | 0.06335 | 0.054 | 1,732,728.00 |
