Register to chat with like-minded investors on our interactive forums.DAOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.4706 | -0.0082 | -1.71% | 0.4791 | 0.490 | 0.4672 | 134,686.00 |
| Jul 17 2024 | 0.4788 | 0.0007 | 0.15% | 0.4774 | 0.4988 | 0.4742 | 192,981.00 |
| Jul 16 2024 | 0.4781 | -0.0016 | -0.33% | 0.4828 | 0.485 | 0.4646 | 186,333.00 |
| Jul 15 2024 | 0.4797 | 0.0181 | 3.92% | 0.4617 | 0.4846 | 0.4607 | 177,712.00 |
| Jul 14 2024 | 0.4616 | 0.0051 | 1.12% | 0.4566 | 0.4645 | 0.4541 | 144,118.00 |
| Jul 13 2024 | 0.4565 | 0.0038 | 0.84% | 0.4552 | 0.4649 | 0.4494 | 159,204.00 |
| Jul 12 2024 | 0.4527 | 0.0012 | 0.27% | 0.4514 | 0.4577 | 0.4433 | 138,573.00 |
| Jul 11 2024 | 0.4515 | -0.0048 | -1.05% | 0.4551 | 0.4639 | 0.4484 | 159,189.00 |
| Jul 10 2024 | 0.4563 | 0.0024 | 0.53% | 0.4542 | 0.4682 | 0.4518 | 162,389.00 |
| Jul 09 2024 | 0.4539 | 0.0134 | 3.04% | 0.4388 | 0.4636 | 0.4383 | 222,487.00 |
| Jul 08 2024 | 0.4405 | 0.0094 | 2.18% | 0.4303 | 0.4488 | 0.418 | 135,216.00 |
| Jul 07 2024 | 0.4311 | -0.0288 | -6.26% | 0.4596 | 0.464 | 0.4294 | 162,306.00 |
| Jul 06 2024 | 0.4599 | 0.0214 | 4.88% | 0.4388 | 0.4636 | 0.4384 | 142,092.00 |
| Jul 05 2024 | 0.4385 | -0.0258 | -5.56% | 0.454 | 0.4576 | 0.4129 | 243,508.00 |
| Jul 04 2024 | 0.4643 | -0.0367 | -7.33% | 0.5013 | 0.5033 | 0.4602 | 174,389.00 |
| Jul 03 2024 | 0.501 | -0.0385 | -7.14% | 0.5401 | 0.5423 | 0.4992 | 171,425.00 |
| Jul 02 2024 | 0.5395 | 0.0022 | 0.41% | 0.5411 | 0.544 | 0.5293 | 114,453.00 |
| Jul 01 2024 | 0.5373 | -0.0009 | -0.17% | 0.5375 | 0.5509 | 0.5342 | 163,376.00 |
| Jun 30 2024 | 0.5382 | 0.0109 | 2.07% | 0.5263 | 0.5441 | 0.5232 | 112,892.00 |
| Jun 29 2024 | 0.5273 | -0.0002 | -0.04% | 0.5268 | 0.5349 | 0.5257 | 113,460.00 |
| Jun 28 2024 | 0.5275 | -0.0125 | -2.31% | 0.5409 | 0.5432 | 0.525 | 116,204.00 |
| Jun 27 2024 | 0.540 | 0.0098 | 1.85% | 0.5302 | 0.5467 | 0.5276 | 122,380.00 |
| Jun 26 2024 | 0.5302 | -0.0102 | -1.89% | 0.5402 | 0.5466 | 0.5302 | 143,186.00 |
| Jun 25 2024 | 0.5404 | 0.0101 | 1.90% | 0.5327 | 0.5463 | 0.5292 | 149,911.00 |
| Jun 24 2024 | 0.5303 | -0.0036 | -0.67% | 0.5342 | 0.536 | 0.5142 | 166,979.00 |
| Jun 23 2024 | 0.5339 | -0.0479 | -8.23% | 0.5864 | 0.5885 | 0.5307 | 244,388.00 |
| Jun 22 2024 | 0.5818 | 0.0395 | 7.28% | 0.541 | 0.5921 | 0.539 | 158,268.00 |
| Jun 21 2024 | 0.5423 | -0.0076 | -1.38% | 0.5503 | 0.5519 | 0.5366 | 132,132.00 |
| Jun 20 2024 | 0.5499 | -0.0007 | -0.13% | 0.5499 | 0.5648 | 0.5428 | 176,740.00 |
| Jun 19 2024 | 0.5506 | 0.0142 | 2.65% | 0.534 | 0.559 | 0.5318 | 194,941.00 |
| Jun 18 2024 | 0.5364 | -0.0458 | -7.87% | 0.5817 | 0.5826 | 0.5143 | 237,601.00 |
| Jun 17 2024 | 0.5822 | -0.014 | -2.35% | 0.5955 | 0.5958 | 0.5492 | 174,321.00 |
| Jun 16 2024 | 0.5962 | 0.0111 | 1.90% | 0.586 | 0.5971 | 0.5724 | 129,970.00 |
| Jun 15 2024 | 0.5851 | 0.0039 | 0.67% | 0.5803 | 0.593 | 0.579 | 116,586.00 |
| Jun 14 2024 | 0.5812 | 0.0005 | 0.09% | 0.5805 | 0.5965 | 0.5694 | 131,720.00 |
| Jun 13 2024 | 0.5807 | -0.0266 | -4.38% | 0.6078 | 0.6082 | 0.5762 | 175,108.00 |
| Jun 12 2024 | 0.6073 | -0.009 | -1.46% | 0.6154 | 0.6386 | 0.6038 | 224,313.00 |
| Jun 11 2024 | 0.6163 | -0.0128 | -2.03% | 0.6277 | 0.630 | 0.5892 | 162,909.00 |
| Jun 10 2024 | 0.6291 | -0.0192 | -2.96% | 0.6479 | 0.6495 | 0.6276 | 122,155.00 |
| Jun 09 2024 | 0.6483 | 0.0123 | 1.93% | 0.6361 | 0.6525 | 0.6311 | 130,907.00 |
| Jun 08 2024 | 0.636 | -0.0311 | -4.66% | 0.6682 | 0.6724 | 0.6293 | 143,709.00 |
| Jun 07 2024 | 0.6671 | -0.0464 | -6.50% | 0.7143 | 0.720 | 0.6626 | 118,403.00 |
| Jun 06 2024 | 0.7135 | -0.0208 | -2.83% | 0.7349 | 0.7356 | 0.7099 | 141,404.00 |
| Jun 05 2024 | 0.7343 | 0.0059 | 0.81% | 0.7291 | 0.740 | 0.723 | 127,268.00 |
| Jun 04 2024 | 0.7284 | 0.001 | 0.14% | 0.7215 | 0.7426 | 0.7153 | 197,958.00 |
| Jun 03 2024 | 0.7274 | 0.0089 | 1.24% | 0.7182 | 0.7317 | 0.7145 | 237,438.00 |
| Jun 02 2024 | 0.7185 | -0.0312 | -4.16% | 0.7506 | 0.7545 | 0.7104 | 218,440.00 |
| Jun 01 2024 | 0.7497 | 0.0038 | 0.51% | 0.7469 | 0.7554 | 0.7404 | 175,355.00 |
| May 31 2024 | 0.7459 | -0.016 | -2.10% | 0.7595 | 0.7642 | 0.7431 | 162,541.00 |
| May 30 2024 | 0.7619 | -0.0448 | -5.55% | 0.8047 | 0.807 | 0.7577 | 111,130.00 |
| May 29 2024 | 0.8067 | 0.0419 | 5.48% | 0.7675 | 0.8658 | 0.7645 | 222,646.00 |
| May 28 2024 | 0.7648 | 0.0054 | 0.71% | 0.7608 | 0.781 | 0.7353 | 231,487.00 |
| May 27 2024 | 0.7594 | 0.0334 | 4.60% | 0.7261 | 0.774 | 0.7213 | 144,466.00 |
| May 26 2024 | 0.726 | -0.0314 | -4.15% | 0.7534 | 0.7568 | 0.725 | 83,480.00 |
| May 25 2024 | 0.7574 | 0.0077 | 1.03% | 0.7502 | 0.7692 | 0.749 | 108,403.00 |
| May 24 2024 | 0.7497 | -0.0116 | -1.52% | 0.7629 | 0.7655 | 0.7403 | 124,104.00 |
| May 23 2024 | 0.7613 | -0.0114 | -1.48% | 0.7733 | 0.7899 | 0.7405 | 185,537.00 |
| May 22 2024 | 0.7727 | -0.0191 | -2.41% | 0.7924 | 0.7968 | 0.771 | 154,495.00 |
| May 21 2024 | 0.7918 | -0.0182 | -2.25% | 0.811 | 0.8182 | 0.7903 | 122,287.00 |
| May 20 2024 | 0.810 | 0.0397 | 5.15% | 0.770 | 0.8246 | 0.7657 | 144,474.00 |
| May 19 2024 | 0.7703 | -0.026 | -3.27% | 0.796 | 0.7977 | 0.7686 | 89,141.00 |
| May 18 2024 | 0.7963 | 0.0124 | 1.58% | 0.784 | 0.8093 | 0.7801 | 84,745.00 |
| May 17 2024 | 0.7839 | 0.0144 | 1.87% | 0.7726 | 0.795 | 0.769 | 124,743.00 |
| May 16 2024 | 0.7695 | -0.0401 | -4.95% | 0.8139 | 0.8336 | 0.7689 | 128,667.00 |
| May 15 2024 | 0.8096 | 0.0396 | 5.14% | 0.7695 | 0.8179 | 0.7686 | 103,660.00 |
| May 14 2024 | 0.770 | -0.0055 | -0.71% | 0.7756 | 0.7843 | 0.7674 | 75,056.00 |
| May 13 2024 | 0.7755 | -0.0343 | -4.24% | 0.8103 | 0.8133 | 0.7575 | 152,077.00 |
| May 12 2024 | 0.8098 | 0.0014 | 0.17% | 0.8073 | 0.8186 | 0.799 | 70,349.00 |
| May 11 2024 | 0.8084 | -0.0178 | -2.15% | 0.8225 | 0.8256 | 0.807 | 95,345.00 |
| May 10 2024 | 0.8262 | -0.0393 | -4.54% | 0.8636 | 0.8699 | 0.8222 | 118,175.00 |
| May 09 2024 | 0.8655 | 0.0161 | 1.90% | 0.8482 | 0.9083 | 0.848 | 130,793.00 |
| May 08 2024 | 0.8494 | -0.0252 | -2.88% | 0.8728 | 0.8748 | 0.8412 | 96,681.00 |
| May 07 2024 | 0.8746 | -0.0013 | -0.15% | 0.8711 | 0.9072 | 0.860 | 84,623.00 |
| May 06 2024 | 0.8759 | -0.0171 | -1.91% | 0.8916 | 0.920 | 0.8756 | 77,974.00 |
| May 05 2024 | 0.893 | -0.0128 | -1.41% | 0.9014 | 0.9033 | 0.8851 | 76,094.00 |
| May 04 2024 | 0.9058 | -0.0117 | -1.28% | 0.9159 | 0.9245 | 0.9018 | 67,986.00 |
| May 03 2024 | 0.9175 | 0.0328 | 3.71% | 0.8845 | 0.9203 | 0.8757 | 71,536.00 |
| May 02 2024 | 0.8847 | 0.0025 | 0.28% | 0.8773 | 0.898 | 0.861 | 73,252.00 |
| May 01 2024 | 0.8822 | 0.0037 | 0.42% | 0.8819 | 0.8867 | 0.821 | 163,930.00 |
| Apr 30 2024 | 0.8785 | -0.0672 | -7.11% | 0.9397 | 0.9495 | 0.8647 | 108,614.00 |
| Apr 29 2024 | 0.9457 | -0.0404 | -4.10% | 0.9851 | 0.9896 | 0.9273 | 78,550.00 |
| Apr 28 2024 | 0.9861 | -0.0005 | -0.05% | 0.9874 | 1.01 | 0.9786 | 58,517.00 |
| Apr 27 2024 | 0.9866 | 0.0224 | 2.32% | 0.963 | 0.9969 | 0.942 | 68,138.00 |
| Apr 26 2024 | 0.9642 | -0.0494 | -4.87% | 1.02 | 1.03 | 0.9598 | 107,211.00 |
| Apr 25 2024 | 1.01 | -0.010 | -1.34% | 1.03 | 1.04 | 0.990 | 93,453.00 |
| Apr 24 2024 | 1.03 | -0.060 | -5.94% | 1.09 | 1.11 | 1.03 | 126,705.00 |
| Apr 23 2024 | 1.09 | 0.00 | -0.39% | 1.10 | 1.18 | 1.07 | 104,943.00 |
| Apr 22 2024 | 1.10 | 0.010 | 0.91% | 1.09 | 1.13 | 1.08 | 152,498.00 |
| Apr 21 2024 | 1.09 | -0.020 | -1.90% | 1.10 | 1.12 | 1.07 | 122,343.00 |
| Apr 20 2024 | 1.11 | 0.070 | 7.16% | 1.04 | 1.11 | 1.03 | 163,395.00 |
