Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DAOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.475886 | -0.017089 | -3.47% | 0.493 | 0.495425 | 0.4742 | 18,617.00 |
| Jul 21 2024 | 0.492975 | 0.004909 | 1.01% | 0.487776 | 0.4976 | 0.4779 | 19,816.00 |
| Jul 20 2024 | 0.488067 | 0.009744 | 2.04% | 0.479176 | 0.4919 | 0.475874 | 20,970.00 |
| Jul 19 2024 | 0.478322 | 0.007322 | 1.55% | 0.470 | 0.4836 | 0.460 | 26,612.00 |
| Jul 18 2024 | 0.471 | -0.0077 | -1.61% | 0.479524 | 0.4897 | 0.466477 | 19,838.00 |
| Jul 17 2024 | 0.4787 | 0.001 | 0.21% | 0.4781 | 0.502225 | 0.473437 | 31,830.00 |
| Jul 16 2024 | 0.4777 | -0.003276 | -0.68% | 0.482 | 0.4855 | 0.4644 | 24,204.00 |
| Jul 15 2024 | 0.480976 | 0.019699 | 4.27% | 0.461257 | 0.4831 | 0.4608 | 25,836.00 |
| Jul 14 2024 | 0.461277 | 0.005477 | 1.20% | 0.456677 | 1.09 | 0.4541 | 15,047.00 |
| Jul 13 2024 | 0.4558 | 0.005 | 1.11% | 0.4531 | 0.465 | 0.4495 | 23,637.00 |
| Jul 12 2024 | 0.4508 | -0.0006 | -0.13% | 0.451512 | 0.457023 | 0.444204 | 15,525.00 |
| Jul 11 2024 | 0.4514 | -0.004998 | -1.10% | 0.4551 | 0.463523 | 0.449076 | 24,588.00 |
| Jul 10 2024 | 0.456398 | 0.002198 | 0.48% | 0.453948 | 0.466142 | 0.451512 | 28,318.00 |
| Jul 09 2024 | 0.4542 | 0.0139 | 3.16% | 0.439345 | 0.4707 | 0.438 | 41,973.00 |
| Jul 08 2024 | 0.4403 | 0.008263 | 1.91% | 0.4304 | 0.448822 | 0.418079 | 26,937.00 |
| Jul 07 2024 | 0.432037 | -0.027463 | -5.98% | 0.4597 | 0.463706 | 0.429587 | 27,655.00 |
| Jul 06 2024 | 0.4595 | 0.0214 | 4.88% | 0.438478 | 0.4647 | 0.4384 | 24,656.00 |
| Jul 05 2024 | 0.4381 | -0.025 | -5.40% | 0.461257 | 0.4614 | 0.408973 | 58,307.00 |
| Jul 04 2024 | 0.4631 | -0.0373 | -7.45% | 0.501725 | 0.502736 | 0.460 | 32,362.00 |
| Jul 03 2024 | 0.5004 | -0.038813 | -7.20% | 0.539273 | 0.5418 | 0.4992 | 29,194.00 |
| Jul 02 2024 | 0.539213 | 0.001513 | 0.28% | 0.5416 | 0.544 | 0.5295 | 15,357.00 |
| Jul 01 2024 | 0.5377 | 0.000923 | 0.17% | 0.5371 | 0.5458 | 0.533973 | 18,722.00 |
| Jun 30 2024 | 0.536777 | 0.010403 | 1.98% | 0.5269 | 0.5389 | 0.523 | 17,210.00 |
| Jun 29 2024 | 0.526374 | -0.000659 | -0.13% | 0.527033 | 0.5344 | 0.525574 | 16,059.00 |
| Jun 28 2024 | 0.527033 | -0.013867 | -2.56% | 0.5401 | 0.5433 | 0.525074 | 15,113.00 |
| Jun 27 2024 | 0.5409 | 0.0091 | 1.71% | 0.530 | 0.546806 | 0.5275 | 15,539.00 |
| Jun 26 2024 | 0.5318 | -0.0078 | -1.45% | 0.5401 | 0.5459 | 0.5301 | 16,217.00 |
| Jun 25 2024 | 0.5396 | 0.0099 | 1.87% | 0.5316 | 0.544358 | 0.5294 | 26,777.00 |
| Jun 24 2024 | 0.5297 | -0.004327 | -0.81% | 0.534527 | 0.536 | 0.512274 | 26,601.00 |
| Jun 23 2024 | 0.534027 | -0.049073 | -8.42% | 0.5839 | 0.588427 | 0.531227 | 37,844.00 |
| Jun 22 2024 | 0.5831 | 0.042733 | 7.91% | 0.541909 | 0.59213 | 0.539213 | 26,402.00 |
| Jun 21 2024 | 0.540367 | -0.00859 | -1.56% | 0.550 | 0.5514 | 0.536873 | 21,504.00 |
| Jun 20 2024 | 0.548958 | -0.001242 | -0.23% | 0.548973 | 0.5646 | 0.5425 | 31,647.00 |
| Jun 19 2024 | 0.5502 | 0.0165 | 3.09% | 0.533273 | 0.559048 | 0.5317 | 44,205.00 |
| Jun 18 2024 | 0.5337 | -0.048771 | -8.37% | 0.5808 | 0.5829 | 0.512416 | 55,802.00 |
| Jun 17 2024 | 0.582471 | -0.014629 | -2.45% | 0.5955 | 0.595772 | 0.548958 | 40,248.00 |
| Jun 16 2024 | 0.5971 | 0.0132 | 2.26% | 0.5837 | 0.5982 | 0.5741 | 16,826.00 |
| Jun 15 2024 | 0.5839 | 0.0032 | 0.55% | 0.5803 | 0.5928 | 0.5794 | 14,741.00 |
| Jun 14 2024 | 0.5807 | 0.0011 | 0.19% | 0.5799 | 0.595772 | 0.5698 | 22,006.00 |
| Jun 13 2024 | 0.5796 | -0.0273 | -4.50% | 0.608014 | 0.608014 | 0.576571 | 24,297.00 |
| Jun 12 2024 | 0.6069 | -0.008459 | -1.37% | 0.61717 | 0.6391 | 0.6042 | 37,556.00 |
| Jun 11 2024 | 0.615359 | -0.014541 | -2.31% | 0.629531 | 0.6299 | 0.589771 | 40,174.00 |
| Jun 10 2024 | 0.6299 | -0.019332 | -2.98% | 0.6467 | 0.649432 | 0.626914 | 18,177.00 |
| Jun 09 2024 | 0.649232 | 0.013801 | 2.17% | 0.6358 | 0.651633 | 0.6311 | 17,377.00 |
| Jun 08 2024 | 0.635432 | -0.031868 | -4.78% | 0.6687 | 0.6724 | 0.62935 | 18,335.00 |
| Jun 07 2024 | 0.6673 | -0.0459 | -6.44% | 0.713964 | 0.7201 | 0.6601 | 18,624.00 |
| Jun 06 2024 | 0.7132 | -0.022 | -2.99% | 0.735327 | 0.735327 | 0.7095 | 17,742.00 |
| Jun 05 2024 | 0.7352 | 0.0072 | 0.99% | 0.728164 | 0.740223 | 0.722964 | 18,839.00 |
| Jun 04 2024 | 0.728 | 0.0007 | 0.10% | 0.72436 | 0.7428 | 0.7208 | 18,034.00 |
| Jun 03 2024 | 0.7273 | 0.0088 | 1.22% | 0.7192 | 0.7313 | 0.7152 | 33,583.00 |
| Jun 02 2024 | 0.7185 | -0.033 | -4.39% | 0.7498 | 0.7542 | 0.7103 | 26,365.00 |
| Jun 01 2024 | 0.7515 | 0.0031 | 0.41% | 0.7473 | 0.7553 | 0.740163 | 20,945.00 |
| May 31 2024 | 0.7484 | -0.0118 | -1.55% | 0.7602 | 0.7642 | 0.7431 | 27,527.00 |
| May 30 2024 | 0.7602 | -0.0459 | -5.69% | 0.8049 | 0.8069 | 0.75603 | 74,158.00 |
| May 29 2024 | 0.8061 | 0.0376 | 4.89% | 0.7685 | 0.8696 | 0.7652 | 84,303.00 |
| May 28 2024 | 0.7685 | 0.0092 | 1.21% | 0.7608 | 0.776 | 0.7379 | 84,029.00 |
| May 27 2024 | 0.7593 | 0.0339 | 4.67% | 0.7252 | 0.7738 | 0.7226 | 80,868.00 |
| May 26 2024 | 0.7254 | -0.0326 | -4.30% | 0.7539 | 0.7572 | 0.725 | 63,748.00 |
| May 25 2024 | 0.758 | 0.0076 | 1.01% | 0.7504 | 0.7694 | 0.7484 | 56,851.00 |
| May 24 2024 | 0.7504 | -0.0122 | -1.60% | 0.7635 | 0.766 | 0.7403 | 74,158.00 |
| May 23 2024 | 0.7626 | -0.0107 | -1.38% | 0.773339 | 0.7867 | 0.742263 | 70,476.00 |
| May 22 2024 | 0.7733 | -0.018 | -2.27% | 0.7911 | 0.796535 | 0.7716 | 72,439.00 |
| May 21 2024 | 0.7913 | -0.0191 | -2.36% | 0.8129 | 0.817541 | 0.790136 | 72,721.00 |
| May 20 2024 | 0.8104 | 0.0406 | 5.27% | 0.772 | 0.8165 | 0.7647 | 61,263.00 |
| May 19 2024 | 0.7698 | -0.0272 | -3.41% | 0.7953 | 0.7985 | 0.76821 | 55,029.00 |
| May 18 2024 | 0.797 | 0.0135 | 1.72% | 0.7853 | 0.8052 | 0.780161 | 55,559.00 |
| May 17 2024 | 0.7835 | 0.0123 | 1.59% | 0.771 | 0.7935 | 0.7683 | 62,594.00 |
| May 16 2024 | 0.7712 | -0.0379 | -4.68% | 0.8099 | 0.8279 | 0.76821 | 54,995.00 |
| May 15 2024 | 0.8091 | 0.0403 | 5.24% | 0.7687 | 0.8121 | 0.7677 | 68,530.00 |
| May 14 2024 | 0.7688 | -0.006719 | -0.87% | 0.7759 | 0.7847 | 0.7673 | 46,847.00 |
| May 13 2024 | 0.775519 | -0.033381 | -4.13% | 0.8107 | 0.8135 | 0.758562 | 64,883.00 |
| May 12 2024 | 0.8089 | 0.0004 | 0.05% | 0.8073 | 0.816541 | 0.7975 | 51,938.00 |
| May 11 2024 | 0.8085 | -0.0168 | -2.04% | 0.8223 | 0.8265 | 0.807 | 54,771.00 |
| May 10 2024 | 0.8253 | -0.039788 | -4.60% | 0.8633 | 0.867536 | 0.8219 | 55,522.00 |
| May 09 2024 | 0.865088 | 0.015188 | 1.79% | 0.850143 | 0.9008 | 0.8441 | 53,462.00 |
| May 08 2024 | 0.8499 | -0.024981 | -2.86% | 0.8711 | 0.874544 | 0.841295 | 42,715.00 |
| May 07 2024 | 0.874881 | -0.00052 | -0.06% | 0.875344 | 0.8967 | 0.8625 | 51,898.00 |
| May 06 2024 | 0.875401 | -0.014799 | -1.66% | 0.8922 | 0.920 | 0.875401 | 63,161.00 |
| May 05 2024 | 0.8902 | -0.013645 | -1.51% | 0.902198 | 0.905045 | 0.885145 | 64,649.00 |
| May 04 2024 | 0.903845 | -0.012655 | -1.38% | 0.914854 | 0.923847 | 0.902198 | 60,117.00 |
| May 03 2024 | 0.9165 | 0.0311 | 3.51% | 0.8829 | 0.921399 | 0.875401 | 48,727.00 |
| May 02 2024 | 0.8854 | 0.000726 | 0.08% | 0.8773 | 0.8979 | 0.858157 | 48,860.00 |
| May 01 2024 | 0.884674 | 0.008574 | 0.98% | 0.878956 | 0.887122 | 0.8301 | 59,286.00 |
| Apr 30 2024 | 0.8761 | -0.06264 | -6.67% | 0.938 | 0.9505 | 0.863 | 49,306.00 |
| Apr 29 2024 | 0.93874 | -0.04286 | -4.37% | 0.9837 | 0.9903 | 0.9283 | 42,705.00 |
| Apr 28 2024 | 0.9816 | -0.005904 | -0.60% | 0.9862 | 1.01 | 0.9768 | 49,546.00 |
| Apr 27 2024 | 0.987504 | 0.026838 | 2.79% | 0.953227 | 0.997297 | 0.950 | 33,889.00 |
| Apr 26 2024 | 0.960665 | -0.049835 | -4.93% | 1.02 | 1.02 | 0.960665 | 46,706.00 |
| Apr 25 2024 | 1.01 | -0.020 | -1.87% | 1.03 | 1.04 | 0.990 | 44,968.00 |
| Apr 24 2024 | 1.03 | -0.060 | -5.59% | 1.09 | 1.11 | 1.03 | 33,070.00 |
