Register for real-time alerts, custom portfolio, and market movers
DAOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000199 | -0.00000400 | -1.97% | 0.000203 | 0.000203 | 0.000196 | 11,372.00 |
| May 30 2024 | 0.000203 | -0.00001 | -4.69% | 0.000214 | 0.000214 | 0.000202 | 11,668.00 |
| May 29 2024 | 0.000213 | 0.000015 | 7.58% | 0.0002 | 0.000226 | 0.000198 | 9,820.00 |
| May 28 2024 | 0.000198 | 0.00000200 | 1.02% | 0.000195 | 0.000201 | 0.00019 | 11,638.00 |
| May 27 2024 | 0.000196 | 0.00000600 | 3.16% | 0.00019 | 0.000199 | 0.000185 | 11,231.00 |
| May 26 2024 | 0.00019 | -0.000012 | -5.94% | 0.000202 | 0.000202 | 0.00019 | 11,584.00 |
| May 25 2024 | 0.000202 | 0.00000100 | 0.50% | 0.000201 | 0.000205 | 0.0002 | 11,310.00 |
| May 24 2024 | 0.000201 | 0.00 | 0.00% | 0.000202 | 0.000204 | 0.000199 | 10,988.00 |
| May 23 2024 | 0.000201 | -0.00000600 | -2.90% | 0.000207 | 0.000207 | 0.000195 | 10,074.00 |
| May 22 2024 | 0.000207 | -0.00000200 | -0.96% | 0.000209 | 0.000212 | 0.000205 | 9,853.00 |
| May 21 2024 | 0.000209 | -0.000012 | -5.43% | 0.000221 | 0.000223 | 0.000208 | 10,579.00 |
| May 20 2024 | 0.000221 | -0.00003 | -11.95% | 0.000251 | 0.000254 | 0.000219 | 10,717.00 |
| May 19 2024 | 0.000251 | -0.00000400 | -1.57% | 0.000255 | 0.000256 | 0.00025 | 10,363.00 |
| May 18 2024 | 0.000255 | 0.00000100 | 0.39% | 0.000254 | 0.000258 | 0.000251 | 12,771.00 |
| May 17 2024 | 0.000254 | -0.00000800 | -3.05% | 0.000262 | 0.000263 | 0.000253 | 12,290.00 |
| May 16 2024 | 0.000262 | -0.00000400 | -1.50% | 0.000267 | 0.000274 | 0.000262 | 11,637.00 |
| May 15 2024 | 0.000266 | -0.00000300 | -1.12% | 0.000268 | 0.000271 | 0.000262 | 11,650.00 |
| May 14 2024 | 0.000269 | 0.00000300 | 1.13% | 0.000267 | 0.00027 | 0.000262 | 11,675.00 |
| May 13 2024 | 0.000266 | -0.00001 | -3.62% | 0.000277 | 0.00028 | 0.000264 | 11,621.00 |
| May 12 2024 | 0.000276 | -0.00000200 | -0.72% | 0.000277 | 0.000279 | 0.000274 | 10,539.00 |
| May 11 2024 | 0.000278 | -0.00000700 | -2.46% | 0.000285 | 0.000286 | 0.000276 | 11,790.00 |
| May 10 2024 | 0.000285 | -0.00000100 | -0.35% | 0.000287 | 0.000291 | 0.00028 | 10,597.00 |
| May 09 2024 | 0.000286 | 0.00 | 0.00% | 0.000286 | 0.000303 | 0.000284 | 11,419.00 |
| May 08 2024 | 0.000286 | -0.00000300 | -1.04% | 0.00029 | 0.000291 | 0.000283 | 10,830.00 |
| May 07 2024 | 0.000289 | 0.00000300 | 1.05% | 0.000286 | 0.000294 | 0.00028 | 11,045.00 |
| May 06 2024 | 0.000286 | 0.00 | 0.00% | 0.000286 | 0.000292 | 0.000282 | 10,983.00 |
| May 05 2024 | 0.000286 | -0.00000500 | -1.72% | 0.000291 | 0.000291 | 0.000283 | 13,888.00 |
| May 04 2024 | 0.000291 | -0.00000500 | -1.69% | 0.000295 | 0.000296 | 0.00029 | 10,722.00 |
| May 03 2024 | 0.000296 | 0.00 | 0.00% | 0.000296 | 0.0003 | 0.000294 | 11,097.00 |
| May 02 2024 | 0.000296 | 0.00 | 0.00% | 0.000296 | 0.0003 | 0.000294 | 9,919.00 |
| May 01 2024 | 0.000296 | 0.00000500 | 1.72% | 0.000292 | 0.000299 | 0.000285 | 10,619.00 |
| Apr 30 2024 | 0.000291 | -0.00000100 | -0.34% | 0.000293 | 0.00032 | 0.000291 | 12,235.00 |
| Apr 29 2024 | 0.000292 | -0.00000900 | -2.99% | 0.000302 | 0.000311 | 0.000291 | 9,974.00 |
| Apr 28 2024 | 0.000301 | -0.00000100 | -0.33% | 0.000304 | 0.000304 | 0.000297 | 8,654.00 |
| Apr 27 2024 | 0.000302 | -0.00000700 | -2.27% | 0.000309 | 0.00031 | 0.000299 | 9,569.00 |
| Apr 26 2024 | 0.000309 | -0.000011 | -3.44% | 0.000322 | 0.000322 | 0.000307 | 10,389.00 |
| Apr 25 2024 | 0.00032 | -0.000011 | -3.32% | 0.000327 | 0.000334 | 0.000318 | 9,548.00 |
| Apr 24 2024 | 0.000331 | -0.00000900 | -2.65% | 0.000341 | 0.000342 | 0.000331 | 9,482.00 |
| Apr 23 2024 | 0.00034 | -0.00000200 | -0.58% | 0.000342 | 0.000375 | 0.000339 | 10,904.00 |
| Apr 22 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000346 | 0.00035 | 0.00034 | 9,205.00 |
| Apr 21 2024 | 0.000347 | -0.00000300 | -0.86% | 0.00035 | 0.000351 | 0.000344 | 8,912.00 |
| Apr 20 2024 | 0.00035 | 0.00000900 | 2.64% | 0.000342 | 0.000352 | 0.00034 | 8,555.00 |
| Apr 19 2024 | 0.000341 | -0.00000700 | -2.01% | 0.000348 | 0.00035 | 0.000339 | 9,421.00 |
| Apr 18 2024 | 0.000348 | -0.00000700 | -1.97% | 0.000355 | 0.000356 | 0.000343 | 9,150.00 |
| Apr 17 2024 | 0.000355 | -0.00000500 | -1.39% | 0.000361 | 0.000361 | 0.000346 | 8,016.00 |
| Apr 16 2024 | 0.00036 | -0.00000300 | -0.83% | 0.000363 | 0.000365 | 0.000356 | 7,747.00 |
| Apr 15 2024 | 0.000363 | -0.000023 | -5.96% | 0.000387 | 0.00039 | 0.000359 | 7,304.00 |
| Apr 14 2024 | 0.000386 | 0.000028 | 7.82% | 0.000359 | 0.00039 | 0.000352 | 8,018.00 |
| Apr 13 2024 | 0.000358 | -0.00002 | -5.29% | 0.000372 | 0.000383 | 0.000338 | 7,925.00 |
| Apr 12 2024 | 0.000378 | -0.000025 | -6.20% | 0.000394 | 0.000399 | 0.000318 | 7,574.00 |
| Apr 11 2024 | 0.000403 | -0.000025 | -5.84% | 0.000427 | 0.000435 | 0.000403 | 8,678.00 |
| Apr 10 2024 | 0.000428 | -0.00000500 | -1.15% | 0.000431 | 0.000439 | 0.000421 | 6,030.00 |
| Apr 09 2024 | 0.000433 | 0.00000700 | 1.64% | 0.000426 | 0.00044 | 0.000419 | 6,263.00 |
| Apr 08 2024 | 0.000426 | -0.000026 | -5.75% | 0.000451 | 0.000452 | 0.000423 | 6,135.00 |
| Apr 07 2024 | 0.000452 | -0.00000400 | -0.88% | 0.000459 | 0.000465 | 0.000451 | 6,224.00 |
| Apr 06 2024 | 0.000456 | -0.00000500 | -1.08% | 0.000459 | 0.000473 | 0.000455 | 5,871.00 |
| Apr 05 2024 | 0.000461 | -0.000054 | -10.49% | 0.000517 | 0.00052 | 0.000454 | 6,553.00 |
| Apr 04 2024 | 0.000515 | 0.00000800 | 1.58% | 0.000508 | 0.000519 | 0.000494 | 5,506.00 |
| Apr 03 2024 | 0.000507 | 0.000025 | 5.19% | 0.000481 | 0.000509 | 0.000471 | 5,981.00 |
| Apr 02 2024 | 0.000482 | -0.00000100 | -0.21% | 0.000484 | 0.000489 | 0.000456 | 6,151.00 |
| Apr 01 2024 | 0.000483 | 0.000021 | 4.55% | 0.00046 | 0.000484 | 0.000455 | 6,120.00 |
| Mar 31 2024 | 0.000462 | -0.00003 | -6.10% | 0.000492 | 0.000493 | 0.000456 | 6,164.00 |
| Mar 30 2024 | 0.000492 | 0.000018 | 3.80% | 0.000476 | 0.000498 | 0.000465 | 5,465.00 |
| Mar 29 2024 | 0.000474 | -0.00004 | -7.78% | 0.000513 | 0.000517 | 0.000469 | 6,348.00 |
| Mar 28 2024 | 0.000514 | -0.00000600 | -1.15% | 0.00051 | 0.000522 | 0.000469 | 7,934.00 |
| Mar 27 2024 | 0.00052 | 0.000037 | 7.66% | 0.000483 | 0.000608 | 0.000469 | 8,677.00 |
| Mar 26 2024 | 0.000483 | -0.000025 | -4.92% | 0.000508 | 0.000513 | 0.000477 | 8,570.00 |
| Mar 25 2024 | 0.000508 | -0.000049 | -8.80% | 0.000552 | 0.000554 | 0.000503 | 7,877.00 |
| Mar 24 2024 | 0.000557 | -0.000024 | -4.13% | 0.000582 | 0.000583 | 0.000538 | 7,067.00 |
| Mar 23 2024 | 0.000581 | -0.000144 | -19.86% | 0.00072 | 0.000733 | 0.000557 | 7,509.00 |
| Mar 22 2024 | 0.000725 | 0.000046 | 6.77% | 0.00068 | 0.000794 | 0.000626 | 9,843.00 |
| Mar 21 2024 | 0.000679 | 0.000193 | 39.71% | 0.000485 | 0.000701 | 0.000474 | 8,352.00 |
| Mar 20 2024 | 0.000486 | -0.000053 | -9.83% | 0.000536 | 0.000568 | 0.000481 | 7,911.00 |
| Mar 19 2024 | 0.000539 | 0.00005 | 10.22% | 0.000493 | 0.000539 | 0.000476 | 15,276.00 |
| Mar 18 2024 | 0.000489 | 0.00000100 | 0.20% | 0.000487 | 0.000502 | 0.00046 | 8,989.00 |
| Mar 17 2024 | 0.000488 | 0.000025 | 5.40% | 0.000467 | 0.000526 | 0.00045 | 8,519.00 |
| Mar 16 2024 | 0.000463 | 0.000017 | 3.81% | 0.000447 | 0.000489 | 0.000446 | 9,387.00 |
| Mar 15 2024 | 0.000446 | 0.00001 | 2.29% | 0.000436 | 0.000452 | 0.000411 | 9,307.00 |
| Mar 14 2024 | 0.000436 | 0.00000900 | 2.11% | 0.000426 | 0.000686 | 0.000397 | 17,271.00 |
| Mar 13 2024 | 0.000427 | 0.000048 | 12.66% | 0.000379 | 0.00043 | 0.000378 | 9,522.00 |
| Mar 12 2024 | 0.000379 | 0.000027 | 7.67% | 0.000352 | 0.000383 | 0.000343 | 10,904.00 |
| Mar 11 2024 | 0.000352 | 0.000023 | 6.99% | 0.00033 | 0.000356 | 0.000319 | 11,807.00 |
| Mar 10 2024 | 0.000329 | -0.00000900 | -2.66% | 0.000338 | 0.000348 | 0.000322 | 11,437.00 |
| Mar 09 2024 | 0.000338 | 0.000011 | 3.36% | 0.000328 | 0.00035 | 0.00032 | 11,043.00 |
| Mar 08 2024 | 0.000327 | 0.000013 | 4.14% | 0.000312 | 0.000328 | 0.000304 | 12,263.00 |
| Mar 07 2024 | 0.000314 | 0.000011 | 3.63% | 0.000299 | 0.000321 | 0.00029 | 13,440.00 |
| Mar 06 2024 | 0.000303 | 0.000015 | 5.21% | 0.000289 | 0.000307 | 0.00027 | 13,410.00 |
| Mar 05 2024 | 0.000288 | -0.000027 | -8.57% | 0.000316 | 0.000319 | 0.000287 | 17,518.00 |
| Mar 04 2024 | 0.000315 | -0.000015 | -4.55% | 0.000336 | 0.000347 | 0.000313 | 14,452.00 |
| Mar 03 2024 | 0.00033 | 0.000012 | 3.77% | 0.000318 | 0.000338 | 0.000314 | 20,306.00 |
| Mar 02 2024 | 0.000318 | 0.000025 | 8.53% | 0.000296 | 0.000324 | 0.000292 | 15,476.00 |
