Register to chat with like-minded investors on our interactive forums.DODOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.122944 | -0.007822 | -5.98% | 0.1311 | 0.131313 | 0.122612 | 100,233.00 |
| Jul 21 2024 | 0.130765 | 0.004265 | 3.37% | 0.126937 | 0.1313 | 0.1223 | 128,150.00 |
| Jul 20 2024 | 0.1265 | -0.001875 | -1.46% | 0.1283 | 0.133 | 0.125487 | 173,162.00 |
| Jul 19 2024 | 0.128375 | 0.007975 | 6.62% | 0.1203 | 0.1296 | 0.1167 | 161,679.00 |
| Jul 18 2024 | 0.1204 | -0.0031 | -2.51% | 0.123651 | 0.1243 | 0.1175 | 124,144.00 |
| Jul 17 2024 | 0.1235 | -0.0029 | -2.29% | 0.1264 | 0.128513 | 0.1215 | 101,105.00 |
| Jul 16 2024 | 0.1264 | -0.0017 | -1.33% | 0.128287 | 0.129113 | 0.1194 | 180,134.00 |
| Jul 15 2024 | 0.1281 | 0.008712 | 7.30% | 0.119616 | 0.1282 | 0.119021 | 106,456.00 |
| Jul 14 2024 | 0.119388 | 0.003688 | 3.19% | 0.115412 | 0.120312 | 0.1145 | 55,644.00 |
| Jul 13 2024 | 0.1157 | 0.0011 | 0.96% | 0.114589 | 0.1168 | 0.113475 | 68,545.00 |
| Jul 12 2024 | 0.1146 | 0.0021 | 1.87% | 0.112358 | 0.1152 | 0.1091 | 88,912.00 |
| Jul 11 2024 | 0.1125 | -0.0019 | -1.66% | 0.1139 | 0.1186 | 0.111944 | 91,838.00 |
| Jul 10 2024 | 0.1144 | 0.002211 | 1.97% | 0.1122 | 0.116746 | 0.1104 | 84,634.00 |
| Jul 09 2024 | 0.112189 | 0.001156 | 1.04% | 0.110661 | 0.114111 | 0.1096 | 101,459.00 |
| Jul 08 2024 | 0.111033 | 0.003544 | 3.30% | 0.1063 | 0.1161 | 0.1035 | 180,487.00 |
| Jul 07 2024 | 0.107489 | -0.008966 | -7.70% | 0.117012 | 0.1175 | 0.106689 | 92,614.00 |
| Jul 06 2024 | 0.116455 | 0.012355 | 11.87% | 0.1042 | 0.1196 | 0.1025 | 117,239.00 |
| Jul 05 2024 | 0.1041 | 0.00089 | 0.86% | 0.101 | 0.105557 | 0.0915 | 194,527.00 |
| Jul 04 2024 | 0.10321 | -0.01709 | -14.21% | 0.1204 | 0.121188 | 0.1023 | 186,420.00 |
| Jul 03 2024 | 0.1203 | -0.004212 | -3.38% | 0.12519 | 0.1259 | 0.119 | 102,368.00 |
| Jul 02 2024 | 0.124512 | -0.000875 | -0.70% | 0.1255 | 0.126713 | 0.1222 | 61,480.00 |
| Jul 01 2024 | 0.125387 | -0.003613 | -2.80% | 0.129141 | 0.1304 | 0.1243 | 74,713.00 |
| Jun 30 2024 | 0.129 | 0.0077 | 6.35% | 0.1217 | 0.12964 | 0.1196 | 83,249.00 |
| Jun 29 2024 | 0.1213 | -0.004264 | -3.40% | 0.1255 | 0.127113 | 0.1208 | 56,480.00 |
| Jun 28 2024 | 0.125564 | -0.004636 | -3.56% | 0.1298 | 0.1309 | 0.125087 | 33,407.00 |
| Jun 27 2024 | 0.1302 | 0.0022 | 1.72% | 0.1282 | 0.132293 | 0.124443 | 82,737.00 |
| Jun 26 2024 | 0.128 | -0.0014 | -1.08% | 0.129599 | 0.131413 | 0.126802 | 75,440.00 |
| Jun 25 2024 | 0.1294 | -0.000754 | -0.58% | 0.130181 | 0.1347 | 0.1287 | 114,304.00 |
| Jun 24 2024 | 0.130154 | -0.002646 | -1.99% | 0.133 | 0.134664 | 0.116588 | 239,540.00 |
| Jun 23 2024 | 0.1328 | -0.0051 | -3.70% | 0.1378 | 0.141414 | 0.1322 | 54,207.00 |
| Jun 22 2024 | 0.1379 | -0.0015 | -1.08% | 0.1397 | 0.141028 | 0.1366 | 44,475.00 |
| Jun 21 2024 | 0.1394 | -0.0011 | -0.78% | 0.1406 | 0.1434 | 0.136849 | 67,479.00 |
| Jun 20 2024 | 0.1405 | 0.002342 | 1.70% | 0.138215 | 0.1455 | 0.137686 | 73,467.00 |
| Jun 19 2024 | 0.138158 | 0.001458 | 1.07% | 0.136229 | 0.1411 | 0.1351 | 92,379.00 |
| Jun 18 2024 | 0.1367 | -0.010941 | -7.41% | 0.14814 | 0.1489 | 0.129087 | 147,027.00 |
| Jun 17 2024 | 0.147641 | -0.011975 | -7.50% | 0.159616 | 0.1609 | 0.14194 | 136,546.00 |
| Jun 16 2024 | 0.159616 | -0.000084 | -0.05% | 0.1598 | 0.1614 | 0.1567 | 80,030.00 |
| Jun 15 2024 | 0.1597 | 0.003616 | 2.32% | 0.156501 | 0.1641 | 0.156501 | 42,258.00 |
| Jun 14 2024 | 0.156084 | -0.010564 | -6.34% | 0.166917 | 0.171724 | 0.154232 | 83,264.00 |
| Jun 13 2024 | 0.166648 | -0.010369 | -5.86% | 0.1776 | 0.179 | 0.166183 | 85,878.00 |
| Jun 12 2024 | 0.177018 | 0.009411 | 5.62% | 0.16823 | 0.1832 | 0.164084 | 141,476.00 |
| Jun 11 2024 | 0.167606 | -0.008294 | -4.72% | 0.1762 | 0.1766 | 0.1624 | 111,506.00 |
| Jun 10 2024 | 0.1759 | -0.014619 | -7.67% | 0.19071 | 0.19071 | 0.1747 | 3,522.00 |
| Jun 09 2024 | 0.190519 | 0.00 | 0.00% | 0.190519 | 0.190519 | 0.190519 | 0.00 |
| Jun 08 2024 | 0.190519 | -0.001681 | -0.87% | 0.192481 | 0.192481 | 0.1896 | 3,561.00 |
| Jun 07 2024 | 0.1922 | -0.0204 | -9.60% | 0.2128 | 0.2174 | 0.185082 | 127,763.00 |
| Jun 06 2024 | 0.2126 | -0.0082 | -3.71% | 0.2205 | 0.2232 | 0.2124 | 123,439.00 |
| Jun 05 2024 | 0.2208 | -0.002 | -0.90% | 0.2243 | 0.2276 | 0.217 | 279,753.00 |
| Jun 04 2024 | 0.2228 | 0.02272 | 11.36% | 0.1996 | 0.2314 | 0.1989 | 426,620.00 |
| Jun 03 2024 | 0.20008 | 0.00548 | 2.82% | 0.1942 | 0.2077 | 0.1934 | 431,873.00 |
| Jun 02 2024 | 0.1946 | 0.006 | 3.18% | 0.1887 | 0.200 | 0.1885 | 491,640.00 |
| Jun 01 2024 | 0.1886 | 0.0044 | 2.39% | 0.1834 | 0.1916 | 0.1818 | 314,924.00 |
| May 31 2024 | 0.1842 | 0.003 | 1.66% | 0.181718 | 0.1849 | 0.1789 | 337,012.00 |
| May 30 2024 | 0.1812 | -0.0073 | -3.87% | 0.1886 | 0.1936 | 0.1808 | 393,556.00 |
| May 29 2024 | 0.1885 | 0.0045 | 2.45% | 0.184018 | 0.1967 | 0.1821 | 311,671.00 |
| May 28 2024 | 0.184 | -0.0065 | -3.41% | 0.190319 | 0.1906 | 0.1821 | 398,133.00 |
| May 27 2024 | 0.1905 | 0.0091 | 5.02% | 0.181282 | 0.1914 | 0.1805 | 434,672.00 |
| May 26 2024 | 0.1814 | -0.0058 | -3.10% | 0.1872 | 0.1888 | 0.1796 | 363,104.00 |
| May 25 2024 | 0.1872 | 0.001999 | 1.08% | 0.1855 | 0.1909 | 0.1854 | 313,750.00 |
| May 24 2024 | 0.185201 | 0.001101 | 0.60% | 0.184482 | 0.1876 | 0.1778 | 318,720.00 |
| May 23 2024 | 0.1841 | -0.0041 | -2.18% | 0.188519 | 0.193561 | 0.1748 | 420,609.00 |
| May 22 2024 | 0.1882 | -0.001 | -0.53% | 0.189 | 0.1913 | 0.1845 | 421,226.00 |
| May 21 2024 | 0.1892 | 0.0002 | 0.11% | 0.189281 | 0.1927 | 0.186 | 377,509.00 |
| May 20 2024 | 0.189 | 0.0163 | 9.44% | 0.1733 | 0.1894 | 0.169783 | 514,087.00 |
| May 19 2024 | 0.1727 | -0.0102 | -5.58% | 0.1824 | 0.1844 | 0.171849 | 476,771.00 |
| May 18 2024 | 0.1829 | 0.0002 | 0.11% | 0.1823 | 0.185419 | 0.1796 | 393,940.00 |
| May 17 2024 | 0.1827 | 0.006 | 3.40% | 0.1763 | 0.1847 | 0.1749 | 397,459.00 |
| May 16 2024 | 0.1767 | -0.0033 | -1.83% | 0.1803 | 0.1822 | 0.171783 | 351,872.00 |
| May 15 2024 | 0.180 | 0.0151 | 9.16% | 0.165717 | 0.181083 | 0.1635 | 445,655.00 |
| May 14 2024 | 0.1649 | -0.0104 | -5.93% | 0.1751 | 0.1781 | 0.163984 | 383,097.00 |
| May 13 2024 | 0.1753 | -0.002582 | -1.45% | 0.1783 | 0.1839 | 0.1685 | 423,799.00 |
| May 12 2024 | 0.177882 | -0.003018 | -1.67% | 0.181582 | 0.1832 | 0.1768 | 373,363.00 |
| May 11 2024 | 0.1809 | -0.0043 | -2.32% | 0.1852 | 0.1883 | 0.180 | 134,365.00 |
| May 10 2024 | 0.1852 | -0.002871 | -1.53% | 0.1882 | 0.1943 | 0.183 | 369,132.00 |
| May 09 2024 | 0.188071 | 0.006471 | 3.56% | 0.1807 | 0.1913 | 0.1795 | 276,654.00 |
| May 08 2024 | 0.1816 | 0.0073 | 4.19% | 0.1739 | 0.1906 | 0.1703 | 362,151.00 |
| May 07 2024 | 0.1743 | -0.003289 | -1.85% | 0.177589 | 0.183579 | 0.174 | 374,320.00 |
| May 06 2024 | 0.177589 | -0.006011 | -3.27% | 0.1842 | 0.1886 | 0.176954 | 439,659.00 |
| May 05 2024 | 0.1836 | 0.0022 | 1.21% | 0.1812 | 0.1854 | 0.1766 | 417,618.00 |
| May 04 2024 | 0.1814 | -0.0002 | -0.11% | 0.1813 | 0.182618 | 0.178682 | 437,422.00 |
| May 03 2024 | 0.1816 | 0.0112 | 6.57% | 0.1701 | 0.184018 | 0.1688 | 408,872.00 |
| May 02 2024 | 0.1704 | 0.0033 | 1.97% | 0.166897 | 0.172317 | 0.160937 | 344,996.00 |
| May 01 2024 | 0.1671 | 0.0002 | 0.12% | 0.1667 | 0.1694 | 0.1561 | 438,535.00 |
| Apr 30 2024 | 0.1669 | -0.009309 | -5.28% | 0.175588 | 0.1778 | 0.1571 | 362,340.00 |
| Apr 29 2024 | 0.176209 | -0.001491 | -0.84% | 0.1782 | 0.1798 | 0.168635 | 361,815.00 |
| Apr 28 2024 | 0.1777 | -0.0033 | -1.82% | 0.180782 | 0.184577 | 0.1764 | 321,400.00 |
| Apr 27 2024 | 0.181 | 0.0034 | 1.91% | 0.1775 | 0.193719 | 0.1702 | 451,144.00 |
| Apr 26 2024 | 0.1776 | -0.0091 | -4.87% | 0.1866 | 0.187319 | 0.1763 | 364,142.00 |
| Apr 25 2024 | 0.1867 | -0.005489 | -2.86% | 0.1913 | 0.192 | 0.177823 | 330,913.00 |
| Apr 24 2024 | 0.192189 | -0.005211 | -2.64% | 0.1972 | 0.2179 | 0.1886 | 351,059.00 |
