Register for streaming realtime charts, analysis tools, and prices.DAOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.823 | -0.040 | -4.63% | 0.863 | 0.868 | 0.821 | 264,667.00 |
| May 09 2024 | 0.863 | 0.012 | 1.41% | 0.849 | 0.907 | 0.845 | 473,472.00 |
| May 08 2024 | 0.851 | -0.020 | -2.30% | 0.872 | 0.874 | 0.842 | 148,522.00 |
| May 07 2024 | 0.871 | -0.023 | -2.57% | 0.876 | 0.907 | 0.860 | 208,333.00 |
| May 06 2024 | 0.894 | 0.00 | 0.00% | 0.894 | 0.894 | 0.894 | 0.00 |
| May 05 2024 | 0.894 | -0.008 | -0.89% | 0.903 | 0.905 | 0.878 | 165,640.00 |
| May 04 2024 | 0.902 | -0.013 | -1.42% | 0.916 | 0.923 | 0.901 | 91,037.00 |
| May 03 2024 | 0.915 | 0.030 | 3.39% | 0.884 | 0.921 | 0.873 | 126,635.00 |
| May 02 2024 | 0.885 | 0.001 | 0.11% | 0.881 | 0.899 | 0.860 | 151,750.00 |
| May 01 2024 | 0.884 | 0.005 | 0.57% | 0.879 | 0.890 | 0.823 | 358,424.00 |
| Apr 30 2024 | 0.879 | -0.060 | -6.39% | 0.937 | 0.950 | 0.863 | 352,635.00 |
| Apr 29 2024 | 0.939 | -0.047 | -4.77% | 0.987 | 0.989 | 0.927 | 242,582.00 |
| Apr 28 2024 | 0.986 | 0.00 | 0.00% | 0.986 | 1.01 | 0.978 | 149,990.00 |
| Apr 27 2024 | 0.986 | 0.023 | 2.39% | 0.963 | 0.997 | 0.941 | 165,068.00 |
| Apr 26 2024 | 0.963 | -0.067 | -6.50% | 1.02 | 1.02 | 0.961 | 374,380.00 |
| Apr 25 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Apr 24 2024 | 1.03 | -0.060 | -5.42% | 1.09 | 1.12 | 1.02 | 447,468.00 |
| Apr 23 2024 | 1.09 | -0.010 | -0.64% | 1.10 | 1.22 | 1.07 | 636,908.00 |
| Apr 22 2024 | 1.10 | 0.010 | 0.74% | 1.09 | 1.13 | 1.08 | 259,183.00 |
| Apr 21 2024 | 1.09 | -0.020 | -1.54% | 1.10 | 1.12 | 1.07 | 200,047.00 |
| Apr 20 2024 | 1.11 | 0.060 | 6.05% | 1.04 | 1.11 | 1.03 | 368,274.00 |
| Apr 19 2024 | 1.04 | -0.030 | -2.43% | 1.07 | 1.08 | 0.993 | 405,881.00 |
| Apr 18 2024 | 1.07 | 0.010 | 0.66% | 1.07 | 1.07 | 1.02 | 380,963.00 |
| Apr 17 2024 | 1.06 | -0.050 | -4.76% | 1.11 | 1.12 | 1.04 | 367,685.00 |
| Apr 16 2024 | 1.11 | -0.010 | -1.07% | 1.12 | 1.14 | 1.08 | 403,809.00 |
| Apr 15 2024 | 1.13 | -0.090 | -7.48% | 1.22 | 1.26 | 1.10 | 728,914.00 |
| Apr 14 2024 | 1.22 | 0.130 | 12.37% | 1.08 | 1.23 | 1.04 | 463,080.00 |
| Apr 13 2024 | 1.08 | -0.130 | -10.72% | 1.21 | 1.28 | 1.01 | 589,616.00 |
| Apr 12 2024 | 1.21 | -0.180 | -12.92% | 1.38 | 1.41 | 1.11 | 941,516.00 |
| Apr 11 2024 | 1.39 | -0.120 | -7.87% | 1.51 | 1.55 | 1.37 | 1,165,088.00 |
| Apr 10 2024 | 1.51 | 0.00 | 0.20% | 1.51 | 1.55 | 1.46 | 706,388.00 |
| Apr 09 2024 | 1.51 | -0.060 | -4.07% | 1.58 | 1.60 | 1.50 | 547,581.00 |
| Apr 08 2024 | 1.57 | 0.020 | 1.29% | 1.55 | 1.67 | 1.49 | 817,548.00 |
| Apr 07 2024 | 1.55 | 0.010 | 0.65% | 1.54 | 1.58 | 1.54 | 223,764.00 |
| Apr 06 2024 | 1.54 | 0.020 | 1.25% | 1.52 | 1.58 | 1.50 | 437,221.00 |
| Apr 05 2024 | 1.52 | -0.200 | -11.60% | 1.72 | 1.73 | 1.50 | 1,311,265.00 |
| Apr 04 2024 | 1.72 | 0.040 | 2.50% | 1.68 | 1.73 | 1.63 | 723,463.00 |
| Apr 03 2024 | 1.68 | 0.110 | 6.73% | 1.58 | 1.71 | 1.51 | 1,035,249.00 |
| Apr 02 2024 | 1.58 | -0.120 | -7.13% | 1.69 | 1.70 | 1.49 | 828,695.00 |
| Apr 01 2024 | 1.70 | 0.020 | 1.01% | 1.68 | 1.70 | 1.58 | 883,411.00 |
| Mar 31 2024 | 1.68 | -0.050 | -2.78% | 1.73 | 1.74 | 1.65 | 798,591.00 |
| Mar 30 2024 | 1.73 | 0.050 | 3.16% | 1.67 | 1.76 | 1.63 | 905,395.00 |
| Mar 29 2024 | 1.68 | -0.160 | -8.62% | 1.82 | 1.86 | 1.64 | 1,092,027.00 |
| Mar 28 2024 | 1.83 | 0.050 | 2.63% | 1.80 | 1.86 | 1.72 | 1,299,856.00 |
| Mar 27 2024 | 1.79 | 0.050 | 2.76% | 1.73 | 2.19 | 1.69 | 3,586,238.00 |
| Mar 26 2024 | 1.74 | -0.090 | -4.82% | 1.83 | 1.87 | 1.71 | 688,038.00 |
| Mar 25 2024 | 1.83 | -0.080 | -4.30% | 1.91 | 1.92 | 1.77 | 1,027,098.00 |
| Mar 24 2024 | 1.91 | -0.110 | -5.45% | 1.94 | 1.98 | 1.79 | 1,171,123.00 |
| Mar 23 2024 | 2.02 | -0.380 | -15.71% | 2.37 | 2.59 | 1.85 | 2,621,072.00 |
| Mar 22 2024 | 2.39 | 0.020 | 0.97% | 2.36 | 3.09 | 2.18 | 3,450,376.00 |
| Mar 21 2024 | 2.37 | 0.660 | 38.57% | 1.71 | 2.49 | 1.68 | 1,777,974.00 |
| Mar 20 2024 | 1.71 | 0.00 | 0.23% | 1.70 | 1.90 | 1.59 | 587,501.00 |
| Mar 19 2024 | 1.71 | -0.040 | -2.07% | 1.74 | 1.75 | 1.54 | 406,656.00 |
| Mar 18 2024 | 1.74 | -0.030 | -1.91% | 1.77 | 1.84 | 1.60 | 468,129.00 |
| Mar 17 2024 | 1.78 | 0.120 | 7.31% | 1.66 | 1.91 | 1.60 | 557,121.00 |
| Mar 16 2024 | 1.66 | -0.020 | -1.37% | 1.69 | 1.84 | 1.62 | 589,551.00 |
| Mar 15 2024 | 1.68 | -0.030 | -1.70% | 1.70 | 1.71 | 1.51 | 375,075.00 |
| Mar 14 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
| Mar 13 2024 | 1.71 | 0.200 | 13.11% | 1.51 | 1.73 | 1.51 | 978,312.00 |
| Mar 12 2024 | 1.51 | 0.080 | 5.59% | 1.42 | 1.63 | 1.39 | 940,041.00 |
| Mar 11 2024 | 1.43 | 0.140 | 10.94% | 1.29 | 1.46 | 1.26 | 427,083.00 |
| Mar 10 2024 | 1.29 | 0.010 | 0.78% | 1.32 | 1.38 | 1.26 | 328,661.00 |
| Mar 09 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Mar 08 2024 | 1.28 | 0.070 | 5.53% | 1.21 | 1.28 | 1.19 | 315,775.00 |
| Mar 07 2024 | 1.21 | 0.080 | 7.26% | 1.13 | 1.24 | 1.10 | 314,254.00 |
| Mar 06 2024 | 1.13 | 0.100 | 9.92% | 1.03 | 1.15 | 1.03 | 347,701.00 |
| Mar 05 2024 | 1.03 | -0.120 | -10.37% | 1.15 | 1.15 | 1.03 | 692,286.00 |
| Mar 04 2024 | 1.15 | -0.030 | -2.22% | 1.17 | 1.27 | 1.13 | 766,642.00 |
| Mar 03 2024 | 1.17 | 0.090 | 7.81% | 1.09 | 1.18 | 1.06 | 520,266.00 |
| Mar 02 2024 | 1.09 | 0.070 | 7.19% | 1.02 | 1.10 | 1.01 | 426,636.00 |
| Mar 01 2024 | 1.02 | 0.030 | 2.73% | 0.989 | 1.02 | 0.986 | 250,654.00 |
| Feb 29 2024 | 0.988 | 0.032 | 3.35% | 0.955 | 1.00 | 0.952 | 401,740.00 |
| Feb 28 2024 | 0.956 | 0.017 | 1.81% | 0.938 | 1.00 | 0.930 | 501,792.00 |
| Feb 27 2024 | 0.939 | 0.008 | 0.86% | 0.930 | 0.954 | 0.928 | 405,508.00 |
| Feb 26 2024 | 0.931 | -0.011 | -1.17% | 0.942 | 0.950 | 0.920 | 266,975.00 |
| Feb 25 2024 | 0.942 | 0.002 | 0.21% | 0.940 | 0.956 | 0.928 | 239,621.00 |
| Feb 24 2024 | 0.940 | 0.020 | 2.17% | 0.921 | 0.944 | 0.914 | 217,227.00 |
| Feb 23 2024 | 0.920 | -0.012 | -1.29% | 0.931 | 0.938 | 0.902 | 226,624.00 |
| Feb 22 2024 | 0.932 | 0.014 | 1.53% | 0.916 | 0.977 | 0.905 | 312,473.00 |
| Feb 21 2024 | 0.918 | -0.011 | -1.18% | 0.929 | 0.940 | 0.882 | 252,254.00 |
| Feb 20 2024 | 0.929 | -0.010 | -1.06% | 0.940 | 0.949 | 0.923 | 200,027.00 |
| Feb 19 2024 | 0.939 | -0.012 | -1.26% | 0.950 | 0.976 | 0.938 | 488,283.00 |
| Feb 18 2024 | 0.951 | 0.028 | 3.03% | 0.922 | 0.955 | 0.917 | 206,315.00 |
| Feb 17 2024 | 0.923 | -0.009 | -0.97% | 0.931 | 0.943 | 0.917 | 186,309.00 |
| Feb 16 2024 | 0.932 | -0.023 | -2.41% | 0.955 | 0.977 | 0.931 | 315,030.00 |
| Feb 15 2024 | 0.955 | -0.025 | -2.55% | 0.979 | 0.995 | 0.928 | 382,580.00 |
| Feb 14 2024 | 0.980 | -0.027 | -2.68% | 1.01 | 1.03 | 0.972 | 304,465.00 |
| Feb 13 2024 | 1.01 | 0.030 | 2.86% | 0.981 | 1.05 | 0.957 | 322,578.00 |
| Feb 12 2024 | 0.979 | 0.040 | 4.26% | 0.940 | 0.991 | 0.931 | 196,746.00 |
| Feb 11 2024 | 0.939 | -0.034 | -3.49% | 0.973 | 0.985 | 0.938 | 203,795.00 |
| Feb 10 2024 | 0.973 | 0.026 | 2.75% | 0.949 | 0.978 | 0.933 | 224,239.00 |
