DODOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.1226 | -0.0082 | -6.27% | 0.1305 | 0.1314 | 0.1221 | 433,754.00 |
Jul 21 2024 | 0.1308 | 0.004 | 3.15% | 0.1276 | 0.1313 | 0.1222 | 590,388.00 |
Jul 20 2024 | 0.1268 | -0.0015 | -1.17% | 0.129 | 0.135 | 0.1256 | 1,119,405.00 |
Jul 19 2024 | 0.1283 | 0.008 | 6.65% | 0.1194 | 0.1297 | 0.1169 | 675,927.00 |
Jul 18 2024 | 0.1203 | -0.0031 | -2.51% | 0.1252 | 0.1256 | 0.1175 | 540,513.00 |
Jul 17 2024 | 0.1234 | -0.0027 | -2.14% | 0.1263 | 0.1286 | 0.1215 | 438,650.00 |
Jul 16 2024 | 0.1261 | -0.002 | -1.56% | 0.127 | 0.1293 | 0.1194 | 842,900.00 |
Jul 15 2024 | 0.1281 | 0.0087 | 7.29% | 0.1183 | 0.1283 | 0.1181 | 502,585.00 |
Jul 14 2024 | 0.1194 | 0.0039 | 3.38% | 0.1148 | 0.1203 | 0.1145 | 324,411.00 |
Jul 13 2024 | 0.1155 | 0.0011 | 0.96% | 0.1132 | 0.1167 | 0.1132 | 304,121.00 |
Jul 12 2024 | 0.1144 | 0.002 | 1.78% | 0.113 | 0.1152 | 0.1091 | 480,862.00 |
Jul 11 2024 | 0.1124 | -0.0019 | -1.66% | 0.1135 | 0.1186 | 0.1119 | 444,885.00 |
Jul 10 2024 | 0.1143 | 0.0022 | 1.96% | 0.1123 | 0.1168 | 0.1103 | 357,495.00 |
Jul 09 2024 | 0.1121 | 0.001 | 0.90% | 0.1115 | 0.1142 | 0.1096 | 355,460.00 |
Jul 08 2024 | 0.1111 | 0.004 | 3.73% | 0.1075 | 0.1162 | 0.1034 | 847,931.00 |
Jul 07 2024 | 0.1071 | -0.0094 | -8.07% | 0.1169 | 0.1175 | 0.1068 | 470,799.00 |
Jul 06 2024 | 0.1165 | 0.0123 | 11.80% | 0.1042 | 0.1194 | 0.1025 | 678,800.00 |
Jul 05 2024 | 0.1042 | 0.0012 | 1.17% | 0.1029 | 0.1055 | 0.0919 | 1,031,128.00 |
Jul 04 2024 | 0.103 | -0.0173 | -14.38% | 0.1196 | 0.1214 | 0.1021 | 1,009,478.00 |
Jul 03 2024 | 0.1203 | -0.0044 | -3.53% | 0.1244 | 0.1261 | 0.119 | 505,436.00 |
Jul 02 2024 | 0.1247 | -0.0009 | -0.72% | 0.1275 | 0.1276 | 0.1224 | 309,822.00 |
Jul 01 2024 | 0.1256 | -0.0033 | -2.56% | 0.127 | 0.1306 | 0.1242 | 361,141.00 |
Jun 30 2024 | 0.1289 | 0.0077 | 6.35% | 0.1218 | 0.1298 | 0.1196 | 387,740.00 |
Jun 29 2024 | 0.1212 | -0.0042 | -3.35% | 0.1254 | 0.1273 | 0.1208 | 290,595.00 |
Jun 28 2024 | 0.1254 | -0.0047 | -3.61% | 0.130 | 0.1316 | 0.1251 | 523,255.00 |
Jun 27 2024 | 0.1301 | 0.0019 | 1.48% | 0.1298 | 0.1315 | 0.1243 | 392,027.00 |
Jun 26 2024 | 0.1282 | -0.0008 | -0.62% | 0.1292 | 0.1315 | 0.1267 | 345,346.00 |
Jun 25 2024 | 0.129 | -0.0012 | -0.92% | 0.130 | 0.1346 | 0.1287 | 549,447.00 |
Jun 24 2024 | 0.1302 | -0.0026 | -1.96% | 0.1348 | 0.1348 | 0.1154 | 1,259,033.00 |
Jun 23 2024 | 0.1328 | -0.0052 | -3.77% | 0.1387 | 0.1415 | 0.1322 | 257,580.00 |
Jun 22 2024 | 0.138 | -0.0014 | -1.00% | 0.1394 | 0.1411 | 0.1365 | 180,489.00 |
Jun 21 2024 | 0.1394 | -0.001 | -0.71% | 0.1416 | 0.1435 | 0.1367 | 306,715.00 |
Jun 20 2024 | 0.1404 | 0.0019 | 1.37% | 0.1398 | 0.1454 | 0.1375 | 319,245.00 |
Jun 19 2024 | 0.1385 | 0.002 | 1.47% | 0.1356 | 0.1411 | 0.1351 | 432,777.00 |
Jun 18 2024 | 0.1365 | -0.0111 | -7.52% | 0.1483 | 0.149 | 0.129 | 678,482.00 |
Jun 17 2024 | 0.1476 | -0.0121 | -7.58% | 0.161 | 0.161 | 0.1422 | 606,280.00 |
Jun 16 2024 | 0.1597 | -0.0001 | -0.06% | 0.1589 | 0.1614 | 0.1566 | 405,577.00 |
Jun 15 2024 | 0.1598 | -0.0004 | -0.25% | 0.1607 | 0.1647 | 0.1588 | 272,912.00 |
Jun 14 2024 | 0.1602 | -0.0068 | -4.07% | 0.1684 | 0.1718 | 0.1543 | 432,020.00 |
Jun 13 2024 | 0.167 | -0.0099 | -5.60% | 0.1788 | 0.1791 | 0.1661 | 398,181.00 |
Jun 12 2024 | 0.1769 | 0.0093 | 5.55% | 0.1689 | 0.1831 | 0.164 | 656,365.00 |
Jun 11 2024 | 0.1676 | -0.0082 | -4.66% | 0.1763 | 0.1767 | 0.1625 | 507,929.00 |
Jun 10 2024 | 0.1758 | -0.007 | -3.83% | 0.1846 | 0.1849 | 0.1746 | 325,603.00 |
Jun 09 2024 | 0.1828 | 0.0019 | 1.05% | 0.1797 | 0.1875 | 0.1781 | 417,931.00 |
Jun 08 2024 | 0.1809 | -0.0114 | -5.93% | 0.1934 | 0.194 | 0.1785 | 621,194.00 |
Jun 07 2024 | 0.1923 | -0.0202 | -9.51% | 0.2143 | 0.2174 | 0.1853 | 612,900.00 |
Jun 06 2024 | 0.2125 | -0.008 | -3.63% | 0.2186 | 0.2232 | 0.2124 | 568,158.00 |
Jun 05 2024 | 0.2205 | -0.0027 | -1.21% | 0.2224 | 0.2275 | 0.217 | 896,883.00 |
Jun 04 2024 | 0.2232 | 0.0237 | 11.88% | 0.2016 | 0.2333 | 0.199 | 1,797,465.00 |
Jun 03 2024 | 0.1995 | 0.0049 | 2.52% | 0.1937 | 0.2083 | 0.1933 | 1,039,997.00 |
Jun 02 2024 | 0.1946 | 0.006 | 3.18% | 0.1901 | 0.2013 | 0.1883 | 1,223,362.00 |
Jun 01 2024 | 0.1886 | 0.0051 | 2.78% | 0.1834 | 0.1917 | 0.1816 | 704,176.00 |
May 31 2024 | 0.1835 | 0.0023 | 1.27% | 0.1827 | 0.185 | 0.1788 | 474,627.00 |
May 30 2024 | 0.1812 | -0.0076 | -4.03% | 0.1892 | 0.1937 | 0.1805 | 646,636.00 |
May 29 2024 | 0.1888 | 0.0047 | 2.55% | 0.1853 | 0.1972 | 0.1821 | 953,689.00 |
May 28 2024 | 0.1841 | -0.0065 | -3.41% | 0.1907 | 0.1915 | 0.182 | 676,186.00 |
May 27 2024 | 0.1906 | 0.0091 | 5.01% | 0.1799 | 0.1915 | 0.1795 | 624,667.00 |
May 26 2024 | 0.1815 | -0.0057 | -3.04% | 0.1869 | 0.1893 | 0.1795 | 513,125.00 |
May 25 2024 | 0.1872 | 0.0018 | 0.97% | 0.1852 | 0.1913 | 0.1842 | 585,664.00 |
May 24 2024 | 0.1854 | 0.001 | 0.54% | 0.186 | 0.1878 | 0.1779 | 449,997.00 |
May 23 2024 | 0.1844 | -0.0037 | -1.97% | 0.1878 | 0.1947 | 0.1748 | 1,168,035.00 |
May 22 2024 | 0.1881 | -0.0009 | -0.48% | 0.1896 | 0.1913 | 0.1846 | 571,708.00 |
May 21 2024 | 0.189 | 0.0003 | 0.16% | 0.189 | 0.1927 | 0.1859 | 533,442.00 |
May 20 2024 | 0.1887 | 0.0159 | 9.20% | 0.1731 | 0.1895 | 0.1696 | 610,846.00 |
May 19 2024 | 0.1728 | -0.0101 | -5.52% | 0.1835 | 0.1843 | 0.1713 | 226,608.00 |
May 18 2024 | 0.1829 | 0.0005 | 0.27% | 0.1823 | 0.1854 | 0.1797 | 163,956.00 |
May 17 2024 | 0.1824 | 0.0055 | 3.11% | 0.1753 | 0.1848 | 0.1748 | 242,307.00 |
May 16 2024 | 0.1769 | -0.0031 | -1.72% | 0.1796 | 0.1824 | 0.1717 | 315,780.00 |
May 15 2024 | 0.180 | 0.0151 | 9.16% | 0.1644 | 0.181 | 0.1635 | 401,364.00 |
May 14 2024 | 0.1649 | -0.0104 | -5.93% | 0.1755 | 0.1782 | 0.164 | 419,717.00 |
May 13 2024 | 0.1753 | -0.0027 | -1.52% | 0.1783 | 0.1839 | 0.1685 | 504,176.00 |
May 12 2024 | 0.178 | -0.003 | -1.66% | 0.1811 | 0.1833 | 0.1768 | 229,394.00 |
May 11 2024 | 0.181 | -0.0043 | -2.32% | 0.1858 | 0.1882 | 0.1795 | 294,440.00 |
May 10 2024 | 0.1853 | -0.0028 | -1.49% | 0.189 | 0.1946 | 0.183 | 538,364.00 |
May 09 2024 | 0.1881 | 0.0068 | 3.75% | 0.1809 | 0.1917 | 0.1796 | 664,109.00 |
May 08 2024 | 0.1813 | 0.0069 | 3.96% | 0.1748 | 0.191 | 0.1701 | 1,397,401.00 |
May 07 2024 | 0.1744 | -0.0032 | -1.80% | 0.1791 | 0.1837 | 0.1741 | 387,761.00 |
May 06 2024 | 0.1776 | -0.006 | -3.27% | 0.1821 | 0.1887 | 0.1769 | 545,073.00 |
May 05 2024 | 0.1836 | 0.0022 | 1.21% | 0.1818 | 0.1856 | 0.1765 | 277,922.00 |
May 04 2024 | 0.1814 | -0.0001 | -0.06% | 0.1822 | 0.183 | 0.1786 | 337,075.00 |
May 03 2024 | 0.1815 | 0.0112 | 6.58% | 0.172 | 0.1842 | 0.1691 | 460,568.00 |
May 02 2024 | 0.1703 | 0.003 | 1.79% | 0.1665 | 0.1723 | 0.1608 | 392,627.00 |
May 01 2024 | 0.1673 | 0.0004 | 0.24% | 0.1662 | 0.1705 | 0.1559 | 855,342.00 |
Apr 30 2024 | 0.1669 | -0.0092 | -5.22% | 0.177 | 0.1779 | 0.1569 | 641,488.00 |
Apr 29 2024 | 0.1761 | -0.0014 | -0.79% | 0.1775 | 0.1799 | 0.1685 | 547,682.00 |
Apr 28 2024 | 0.1775 | -0.0034 | -1.88% | 0.1792 | 0.1848 | 0.1765 | 935,945.00 |
Apr 27 2024 | 0.1809 | 0.0033 | 1.86% | 0.1791 | 0.1949 | 0.1699 | 1,314,201.00 |
Apr 26 2024 | 0.1776 | -0.0092 | -4.93% | 0.1887 | 0.1887 | 0.1764 | 707,084.00 |
Apr 25 2024 | 0.1868 | -0.0054 | -2.81% | 0.1902 | 0.1922 | 0.1779 | 1,189,142.00 |
Apr 24 2024 | 0.1922 | -0.0054 | -2.73% | 0.1967 | 0.2181 | 0.1887 | 1,980,563.00 |