DODOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.1285 | 0.0117 | 10.02% | 0.1167 | 0.1294 | 0.116 | 133,967.00 |
Jul 25 2024 | 0.1168 | 0.0007 | 0.60% | 0.1162 | 0.1179 | 0.1121 | 156,541.00 |
Jul 24 2024 | 0.1161 | -0.0005 | -0.43% | 0.1164 | 0.1207 | 0.1151 | 154,876.00 |
Jul 23 2024 | 0.1166 | -0.006 | -4.89% | 0.1227 | 0.1246 | 0.1154 | 155,925.00 |
Jul 22 2024 | 0.1226 | -0.0081 | -6.20% | 0.1309 | 0.1313 | 0.1222 | 140,549.00 |
Jul 21 2024 | 0.1307 | 0.0042 | 3.32% | 0.1268 | 0.1313 | 0.1223 | 108,635.00 |
Jul 20 2024 | 0.1265 | -0.0016 | -1.25% | 0.1281 | 0.1336 | 0.1256 | 123,058.00 |
Jul 19 2024 | 0.1281 | 0.0044 | 3.56% | 0.1203 | 0.1294 | 0.1168 | 185,675.00 |
Jul 18 2024 | 0.1237 | 0.00 | 0.00% | 0.1237 | 0.1237 | 0.1237 | 0.00 |
Jul 17 2024 | 0.1237 | -0.0026 | -2.06% | 0.1263 | 0.1285 | 0.1215 | 152,120.00 |
Jul 16 2024 | 0.1263 | -0.0015 | -1.17% | 0.1281 | 0.129 | 0.1193 | 222,836.00 |
Jul 15 2024 | 0.1278 | 0.0086 | 7.21% | 0.1196 | 0.128 | 0.1191 | 150,289.00 |
Jul 14 2024 | 0.1192 | 0.0035 | 3.03% | 0.1155 | 0.1202 | 0.1146 | 202,174.00 |
Jul 13 2024 | 0.1157 | 0.0015 | 1.31% | 0.1146 | 0.1168 | 0.1137 | 187,724.00 |
Jul 12 2024 | 0.1142 | 0.0018 | 1.60% | 0.1125 | 0.1153 | 0.109 | 95,999.00 |
Jul 11 2024 | 0.1124 | -0.0019 | -1.66% | 0.114 | 0.1186 | 0.1119 | 150,578.00 |
Jul 10 2024 | 0.1143 | 0.0022 | 1.96% | 0.1123 | 0.1167 | 0.1103 | 161,470.00 |
Jul 09 2024 | 0.1121 | 0.001 | 0.90% | 0.1105 | 0.114 | 0.1095 | 228,563.00 |
Jul 08 2024 | 0.1111 | 0.0038 | 3.54% | 0.1076 | 0.1161 | 0.1037 | 254,537.00 |
Jul 07 2024 | 0.1073 | -0.0093 | -7.98% | 0.1168 | 0.1173 | 0.1071 | 195,786.00 |
Jul 06 2024 | 0.1166 | 0.0124 | 11.90% | 0.1041 | 0.1191 | 0.1023 | 149,697.00 |
Jul 05 2024 | 0.1042 | -0.0025 | -2.34% | 0.1026 | 0.1054 | 0.093 | 250,496.00 |
Jul 04 2024 | 0.1067 | -0.0135 | -11.23% | 0.1205 | 0.1214 | 0.1066 | 93,707.00 |
Jul 03 2024 | 0.1202 | -0.0044 | -3.53% | 0.125 | 0.1258 | 0.1191 | 196,618.00 |
Jul 02 2024 | 0.1246 | -0.0009 | -0.72% | 0.1255 | 0.1267 | 0.1223 | 119,273.00 |
Jul 01 2024 | 0.1255 | -0.0017 | -1.34% | 0.1288 | 0.1299 | 0.1245 | 159,240.00 |
Jun 30 2024 | 0.1272 | 0.0009 | 0.71% | 0.1218 | 0.1272 | 0.120 | 131,937.00 |
Jun 29 2024 | 0.1263 | 0.00 | 0.00% | 0.1263 | 0.1263 | 0.1263 | 0.00 |
Jun 28 2024 | 0.1263 | -0.0038 | -2.92% | 0.1298 | 0.1308 | 0.1263 | 141,096.00 |
Jun 27 2024 | 0.1301 | 0.0009 | 0.70% | 0.1293 | 0.1308 | 0.1254 | 102,155.00 |
Jun 26 2024 | 0.1292 | -0.0001 | -0.08% | 0.1296 | 0.1313 | 0.1272 | 144,403.00 |
Jun 25 2024 | 0.1293 | -0.0006 | -0.46% | 0.1298 | 0.1335 | 0.129 | 105,483.00 |
Jun 24 2024 | 0.1299 | -0.0037 | -2.77% | 0.1335 | 0.1346 | 0.1182 | 157,485.00 |
Jun 23 2024 | 0.1336 | -0.0045 | -3.26% | 0.1377 | 0.1407 | 0.1335 | 58,526.00 |
Jun 22 2024 | 0.1381 | -0.0008 | -0.58% | 0.1389 | 0.1398 | 0.1371 | 64,888.00 |
Jun 21 2024 | 0.1389 | -0.0019 | -1.35% | 0.1407 | 0.1425 | 0.1371 | 85,985.00 |
Jun 20 2024 | 0.1408 | 0.0049 | 3.61% | 0.138 | 0.1443 | 0.138 | 88,165.00 |
Jun 19 2024 | 0.1359 | 0.00 | 0.00% | 0.1359 | 0.1359 | 0.1359 | 0.00 |
Jun 18 2024 | 0.1359 | -0.0121 | -8.18% | 0.1483 | 0.1485 | 0.1308 | 106,792.00 |
Jun 17 2024 | 0.148 | -0.0114 | -7.15% | 0.1595 | 0.1596 | 0.1435 | 87,604.00 |
Jun 16 2024 | 0.1594 | -0.0004 | -0.25% | 0.1596 | 0.1613 | 0.1568 | 84,743.00 |
Jun 15 2024 | 0.1598 | -0.0002 | -0.13% | 0.160 | 0.1647 | 0.1589 | 84,477.00 |
Jun 14 2024 | 0.160 | -0.0066 | -3.96% | 0.1673 | 0.1717 | 0.1542 | 81,602.00 |
Jun 13 2024 | 0.1666 | -0.0102 | -5.77% | 0.177 | 0.179 | 0.1659 | 119,886.00 |
Jun 12 2024 | 0.1768 | 0.0093 | 5.55% | 0.1682 | 0.1827 | 0.1644 | 83,981.00 |
Jun 11 2024 | 0.1675 | -0.0081 | -4.61% | 0.176 | 0.1768 | 0.1634 | 115,368.00 |
Jun 10 2024 | 0.1756 | -0.0072 | -3.94% | 0.1827 | 0.185 | 0.1747 | 102,154.00 |
Jun 09 2024 | 0.1828 | 0.0019 | 1.05% | 0.1806 | 0.1873 | 0.1782 | 53,529.00 |
Jun 08 2024 | 0.1809 | -0.0115 | -5.98% | 0.1916 | 0.1921 | 0.1786 | 57,084.00 |
Jun 07 2024 | 0.1924 | -0.0204 | -9.59% | 0.213 | 0.2172 | 0.1869 | 92,456.00 |
Jun 06 2024 | 0.2128 | -0.0071 | -3.23% | 0.2199 | 0.2225 | 0.2124 | 64,486.00 |
Jun 05 2024 | 0.2199 | -0.0028 | -1.26% | 0.2236 | 0.2267 | 0.217 | 63,672.00 |
Jun 04 2024 | 0.2227 | 0.0228 | 11.41% | 0.1997 | 0.2311 | 0.1989 | 58,224.00 |
Jun 03 2024 | 0.1999 | 0.0051 | 2.62% | 0.1941 | 0.2063 | 0.1933 | 71,610.00 |
Jun 02 2024 | 0.1948 | 0.006 | 3.18% | 0.1885 | 0.2011 | 0.1884 | 57,445.00 |
Jun 01 2024 | 0.1888 | 0.0052 | 2.83% | 0.1831 | 0.1914 | 0.1818 | 52,897.00 |
May 31 2024 | 0.1836 | 0.0021 | 1.16% | 0.1815 | 0.1848 | 0.1788 | 107,649.00 |
May 30 2024 | 0.1815 | -0.0068 | -3.61% | 0.1885 | 0.1933 | 0.1812 | 68,858.00 |
May 29 2024 | 0.1883 | 0.0041 | 2.23% | 0.1842 | 0.1961 | 0.182 | 64,350.00 |
May 28 2024 | 0.1842 | -0.0064 | -3.36% | 0.1902 | 0.1904 | 0.1821 | 74,843.00 |
May 27 2024 | 0.1906 | 0.0091 | 5.01% | 0.1816 | 0.1915 | 0.1804 | 81,301.00 |
May 26 2024 | 0.1815 | -0.0052 | -2.79% | 0.1868 | 0.1885 | 0.1797 | 50,591.00 |
May 25 2024 | 0.1867 | 0.0014 | 0.76% | 0.1855 | 0.1908 | 0.185 | 57,695.00 |
May 24 2024 | 0.1853 | 0.0015 | 0.82% | 0.184 | 0.1875 | 0.1785 | 81,354.00 |
May 23 2024 | 0.1838 | -0.0042 | -2.23% | 0.1887 | 0.1937 | 0.1758 | 88,333.00 |
May 22 2024 | 0.188 | -0.0008 | -0.42% | 0.189 | 0.1913 | 0.1844 | 84,984.00 |
May 21 2024 | 0.1888 | -0.0003 | -0.16% | 0.1886 | 0.1925 | 0.186 | 145,905.00 |
May 20 2024 | 0.1891 | 0.0168 | 9.75% | 0.173 | 0.1893 | 0.1704 | 124,461.00 |
May 19 2024 | 0.1723 | -0.0105 | -5.74% | 0.1826 | 0.1842 | 0.1718 | 55,935.00 |
May 18 2024 | 0.1828 | 0.0004 | 0.22% | 0.1826 | 0.1853 | 0.1799 | 60,166.00 |
May 17 2024 | 0.1824 | 0.0054 | 3.05% | 0.1761 | 0.1843 | 0.1746 | 68,383.00 |
May 16 2024 | 0.177 | -0.003 | -1.67% | 0.1801 | 0.1823 | 0.172 | 70,712.00 |
May 15 2024 | 0.180 | 0.0151 | 9.16% | 0.1656 | 0.181 | 0.1636 | 85,537.00 |
May 14 2024 | 0.1649 | -0.0101 | -5.77% | 0.1749 | 0.1773 | 0.1638 | 78,301.00 |
May 13 2024 | 0.175 | -0.0029 | -1.63% | 0.1779 | 0.1836 | 0.1686 | 72,062.00 |
May 12 2024 | 0.1779 | -0.0031 | -1.71% | 0.1818 | 0.183 | 0.1775 | 49,895.00 |
May 11 2024 | 0.181 | -0.0039 | -2.11% | 0.185 | 0.188 | 0.1793 | 60,012.00 |
May 10 2024 | 0.1849 | -0.0028 | -1.49% | 0.1879 | 0.1943 | 0.1829 | 72,771.00 |
May 09 2024 | 0.1877 | 0.0063 | 3.47% | 0.1807 | 0.1912 | 0.1794 | 72,179.00 |
May 08 2024 | 0.1814 | 0.007 | 4.01% | 0.1742 | 0.1893 | 0.170 | 66,042.00 |
May 07 2024 | 0.1744 | -0.003 | -1.69% | 0.1778 | 0.1833 | 0.1742 | 59,194.00 |
May 06 2024 | 0.1774 | -0.0064 | -3.48% | 0.1839 | 0.1882 | 0.177 | 62,522.00 |
May 05 2024 | 0.1838 | 0.0021 | 1.16% | 0.1809 | 0.1855 | 0.1766 | 49,207.00 |
May 04 2024 | 0.1817 | -0.0003 | -0.16% | 0.1813 | 0.1828 | 0.1784 | 93,791.00 |
May 03 2024 | 0.182 | 0.0117 | 6.87% | 0.170 | 0.1838 | 0.1691 | 69,867.00 |
May 02 2024 | 0.1703 | 0.0029 | 1.73% | 0.1667 | 0.1718 | 0.1608 | 73,796.00 |
May 01 2024 | 0.1674 | 0.0008 | 0.48% | 0.1666 | 0.1695 | 0.1559 | 87,444.00 |
Apr 30 2024 | 0.1666 | -0.0098 | -5.56% | 0.1755 | 0.1774 | 0.1577 | 78,065.00 |
Apr 29 2024 | 0.1764 | -0.0011 | -0.62% | 0.1781 | 0.1793 | 0.1686 | 63,428.00 |
Apr 28 2024 | 0.1775 | -0.0036 | -1.99% | 0.181 | 0.1848 | 0.1765 | 45,032.00 |
Apr 27 2024 | 0.1811 | 0.0017 | 0.95% | 0.1795 | 0.1927 | 0.1717 | 50,279.00 |