Register for real-time alerts, custom portfolio, and market moversDOSEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00484 | 0.00011 | 2.33% | 0.00473 | 0.004964 | 0.00473 | 11,975,528.00 |
| May 16 2024 | 0.00473 | -0.000206 | -4.17% | 0.004954 | 0.004974 | 0.00465 | 25,735,832.00 |
| May 15 2024 | 0.004936 | 0.000237 | 5.04% | 0.004671 | 0.005138 | 0.004602 | 27,533,300.00 |
| May 14 2024 | 0.004699 | -0.000031 | -0.66% | 0.004731 | 0.005128 | 0.004652 | 41,549,857.00 |
| May 13 2024 | 0.00473 | -0.00027 | -5.40% | 0.005 | 0.005183 | 0.004708 | 30,594,737.00 |
| May 12 2024 | 0.005 | 0.000046 | 0.93% | 0.004946 | 0.005315 | 0.004903 | 18,233,649.00 |
| May 11 2024 | 0.004954 | 0.000029 | 0.59% | 0.00492 | 0.005032 | 0.0049 | 6,623,998.00 |
| May 10 2024 | 0.004925 | -0.00014 | -2.76% | 0.005065 | 0.005235 | 0.004879 | 22,742,706.00 |
| May 09 2024 | 0.005065 | -0.00000400 | -0.08% | 0.005053 | 0.005359 | 0.004827 | 19,618,064.00 |
| May 08 2024 | 0.005069 | -0.000153 | -2.93% | 0.005215 | 0.0055 | 0.005 | 24,657,183.00 |
| May 07 2024 | 0.005222 | -0.000401 | -7.13% | 0.00542 | 0.00556 | 0.0052 | 13,132,042.00 |
| May 06 2024 | 0.005623 | 0.00 | 0.00% | 0.005623 | 0.005623 | 0.005623 | 0.00 |
| May 05 2024 | 0.005623 | -0.000014 | -0.25% | 0.005637 | 0.00577 | 0.005488 | 14,259,370.00 |
| May 04 2024 | 0.005637 | -0.000063 | -1.11% | 0.005684 | 0.006109 | 0.0056 | 52,318,050.00 |
| May 03 2024 | 0.0057 | 0.000362 | 6.78% | 0.005328 | 0.005794 | 0.005271 | 22,586,581.00 |
| May 02 2024 | 0.005338 | -0.000109 | -2.00% | 0.00543 | 0.00557 | 0.00515 | 16,096,696.00 |
| May 01 2024 | 0.005447 | 0.000083 | 1.55% | 0.005376 | 0.005573 | 0.005 | 27,562,951.00 |
| Apr 30 2024 | 0.005364 | -0.000453 | -7.79% | 0.005818 | 0.006172 | 0.005251 | 26,604,428.00 |
| Apr 29 2024 | 0.005817 | -0.00018 | -3.00% | 0.006003 | 0.006025 | 0.005624 | 19,421,891.00 |
| Apr 28 2024 | 0.005997 | -0.00024 | -3.85% | 0.006237 | 0.00677 | 0.005963 | 31,542,307.00 |
| Apr 27 2024 | 0.006237 | 0.000267 | 4.47% | 0.00596 | 0.00685 | 0.005675 | 56,036,038.00 |
| Apr 26 2024 | 0.00597 | -0.000721 | -10.78% | 0.006313 | 0.006333 | 0.005923 | 17,242,190.00 |
| Apr 25 2024 | 0.006691 | 0.00 | 0.00% | 0.006691 | 0.006691 | 0.006691 | 0.00 |
| Apr 24 2024 | 0.006691 | 0.000468 | 7.52% | 0.00619 | 0.007188 | 0.006051 | 110,455,203.00 |
| Apr 23 2024 | 0.006223 | -0.000114 | -1.80% | 0.006275 | 0.0065 | 0.005983 | 26,235,158.00 |
| Apr 22 2024 | 0.006337 | 0.000328 | 5.46% | 0.00603 | 0.006382 | 0.005841 | 36,454,658.00 |
| Apr 21 2024 | 0.006009 | -0.000353 | -5.55% | 0.006356 | 0.006452 | 0.005901 | 43,699,241.00 |
| Apr 20 2024 | 0.006362 | 0.000627 | 10.93% | 0.00572 | 0.0068 | 0.005616 | 73,403,834.00 |
| Apr 19 2024 | 0.005735 | -0.000028 | -0.49% | 0.00574 | 0.005998 | 0.005322 | 47,092,338.00 |
| Apr 18 2024 | 0.005763 | 0.000022 | 0.38% | 0.005759 | 0.006028 | 0.00547 | 41,966,667.00 |
| Apr 17 2024 | 0.005741 | -0.000324 | -5.34% | 0.006037 | 0.006147 | 0.005732 | 34,295,133.00 |
| Apr 16 2024 | 0.006065 | -0.000086 | -1.40% | 0.006143 | 0.006395 | 0.005711 | 50,434,069.00 |
| Apr 15 2024 | 0.006151 | -0.000459 | -6.94% | 0.0066 | 0.006838 | 0.0059 | 117,363,530.00 |
| Apr 14 2024 | 0.00661 | -0.000423 | -6.01% | 0.007166 | 0.008667 | 0.005859 | 233,694,325.00 |
| Apr 13 2024 | 0.007033 | 0.001004 | 16.65% | 0.006068 | 0.008 | 0.005695 | 151,556,091.00 |
| Apr 12 2024 | 0.006029 | -0.00156 | -20.56% | 0.007588 | 0.007872 | 0.0058 | 83,095,450.00 |
| Apr 11 2024 | 0.007589 | -0.00049 | -6.07% | 0.008035 | 0.00812 | 0.007587 | 30,026,716.00 |
| Apr 10 2024 | 0.008079 | 0.000027 | 0.34% | 0.007999 | 0.00851 | 0.007501 | 58,300,439.00 |
| Apr 09 2024 | 0.008052 | -0.000867 | -9.72% | 0.008867 | 0.00913 | 0.007999 | 55,751,732.00 |
| Apr 08 2024 | 0.008919 | 0.000035 | 0.39% | 0.008889 | 0.009339 | 0.008799 | 59,152,178.00 |
| Apr 07 2024 | 0.008884 | -0.000273 | -2.98% | 0.009149 | 0.0095 | 0.0088 | 75,987,894.00 |
| Apr 06 2024 | 0.009157 | -0.000176 | -1.89% | 0.009357 | 0.00979 | 0.009 | 80,367,623.00 |
| Apr 05 2024 | 0.009333 | -0.000832 | -8.18% | 0.01015 | 0.011199 | 0.009309 | 157,081,577.00 |
| Apr 04 2024 | 0.010165 | 0.000552 | 5.74% | 0.009728 | 0.011 | 0.009016 | 238,461,775.00 |
| Apr 03 2024 | 0.009613 | -0.002133 | -18.16% | 0.012121 | 0.0128 | 0.008999 | 428,137,732.00 |
| Apr 02 2024 | 0.011746 | 0.003186 | 37.22% | 0.008794 | 0.012886 | 0.008629 | 733,622,397.00 |
| Apr 01 2024 | 0.00856 | 0.00135 | 18.72% | 0.007174 | 0.0095 | 0.007164 | 306,084,151.00 |
| Mar 31 2024 | 0.00721 | -0.000018 | -0.25% | 0.007226 | 0.007398 | 0.00715 | 22,793,909.00 |
| Mar 30 2024 | 0.007228 | -0.000258 | -3.45% | 0.007458 | 0.007582 | 0.007111 | 39,317,045.00 |
| Mar 29 2024 | 0.007486 | -0.000516 | -6.45% | 0.008003 | 0.00804 | 0.007326 | 63,034,110.00 |
| Mar 28 2024 | 0.008002 | 0.000317 | 4.12% | 0.00766 | 0.00827 | 0.0076 | 51,330,883.00 |
| Mar 27 2024 | 0.007685 | -0.000715 | -8.51% | 0.008386 | 0.008389 | 0.0076 | 77,582,955.00 |
| Mar 26 2024 | 0.0084 | -0.000185 | -2.15% | 0.008591 | 0.008828 | 0.008001 | 67,910,709.00 |
| Mar 25 2024 | 0.008585 | 0.000017 | 0.20% | 0.008568 | 0.0089 | 0.00823 | 70,197,510.00 |
| Mar 24 2024 | 0.008568 | -0.000313 | -3.52% | 0.008825 | 0.009 | 0.008236 | 42,191,203.00 |
| Mar 23 2024 | 0.008881 | 0.000116 | 1.32% | 0.008737 | 0.009788 | 0.008705 | 51,725,339.00 |
| Mar 22 2024 | 0.008765 | -0.000709 | -7.48% | 0.009514 | 0.010 | 0.008505 | 67,368,976.00 |
| Mar 21 2024 | 0.009474 | 0.000474 | 5.27% | 0.009067 | 0.010588 | 0.008715 | 136,148,702.00 |
| Mar 20 2024 | 0.009 | 0.001145 | 14.58% | 0.007855 | 0.009199 | 0.007459 | 92,274,697.00 |
| Mar 19 2024 | 0.007855 | -0.000194 | -2.41% | 0.008009 | 0.008647 | 0.00713 | 104,595,956.00 |
| Mar 18 2024 | 0.008049 | -0.001815 | -18.40% | 0.009659 | 0.009736 | 0.007825 | 80,735,286.00 |
| Mar 17 2024 | 0.009864 | 0.002749 | 38.64% | 0.007199 | 0.010817 | 0.007055 | 357,763,029.00 |
| Mar 16 2024 | 0.007115 | -0.001574 | -18.11% | 0.008706 | 0.00895 | 0.007004 | 100,099,186.00 |
| Mar 15 2024 | 0.008689 | -0.001711 | -16.45% | 0.009806 | 0.009999 | 0.008 | 113,790,548.00 |
| Mar 14 2024 | 0.0104 | 0.00 | 0.00% | 0.0104 | 0.0104 | 0.0104 | 0.00 |
| Mar 13 2024 | 0.0104 | -0.002533 | -19.59% | 0.01297 | 0.013308 | 0.010101 | 185,288,951.00 |
| Mar 12 2024 | 0.012933 | -0.000909 | -6.57% | 0.013742 | 0.014575 | 0.0113 | 371,485,151.00 |
| Mar 11 2024 | 0.013842 | 0.006441 | 87.03% | 0.00731 | 0.015469 | 0.007024 | 519,816,030.00 |
| Mar 10 2024 | 0.007401 | 0.002152 | 41.00% | 0.005766 | 0.0083 | 0.005758 | 373,142,686.00 |
| Mar 09 2024 | 0.005249 | 0.00 | 0.00% | 0.005249 | 0.005249 | 0.005249 | 0.00 |
| Mar 08 2024 | 0.005249 | -0.000441 | -7.75% | 0.005689 | 0.005758 | 0.005158 | 95,109,506.00 |
| Mar 07 2024 | 0.00569 | 0.00006 | 1.07% | 0.005619 | 0.0062 | 0.005008 | 280,484,164.00 |
| Mar 06 2024 | 0.00563 | 0.0015 | 36.32% | 0.004161 | 0.006495 | 0.004 | 461,129,923.00 |
| Mar 05 2024 | 0.00413 | -0.000926 | -18.31% | 0.005102 | 0.005102 | 0.004 | 130,956,936.00 |
| Mar 04 2024 | 0.005056 | 0.000171 | 3.50% | 0.004884 | 0.0052 | 0.004599 | 116,644,511.00 |
| Mar 03 2024 | 0.004885 | 0.000151 | 3.19% | 0.004737 | 0.00571 | 0.004437 | 182,048,421.00 |
| Mar 02 2024 | 0.004734 | 0.000488 | 11.49% | 0.004241 | 0.0058 | 0.004141 | 260,178,024.00 |
| Mar 01 2024 | 0.004246 | 0.000336 | 8.59% | 0.003953 | 0.004985 | 0.003953 | 259,967,875.00 |
| Feb 29 2024 | 0.00391 | 0.000125 | 3.30% | 0.00375 | 0.004144 | 0.00372 | 62,694,632.00 |
| Feb 28 2024 | 0.003785 | 0.00001 | 0.26% | 0.003768 | 0.003985 | 0.003606 | 63,894,997.00 |
| Feb 27 2024 | 0.003775 | -0.000153 | -3.90% | 0.003917 | 0.004039 | 0.003723 | 38,798,488.00 |
| Feb 26 2024 | 0.003928 | 0.000281 | 7.70% | 0.003649 | 0.004146 | 0.0036 | 44,683,309.00 |
| Feb 25 2024 | 0.003647 | -0.000074 | -1.99% | 0.003715 | 0.003819 | 0.003599 | 19,685,644.00 |
| Feb 24 2024 | 0.003721 | 0.000022 | 0.59% | 0.00371 | 0.004063 | 0.003588 | 36,751,455.00 |
| Feb 23 2024 | 0.003699 | -0.000299 | -7.48% | 0.003998 | 0.0042 | 0.00365 | 60,833,027.00 |
| Feb 22 2024 | 0.003998 | 0.000425 | 11.89% | 0.003577 | 0.0043 | 0.003476 | 134,664,563.00 |
| Feb 21 2024 | 0.003573 | -0.00012 | -3.25% | 0.003695 | 0.00385 | 0.003468 | 35,294,855.00 |
| Feb 20 2024 | 0.003693 | -0.00018 | -4.65% | 0.003847 | 0.003855 | 0.003578 | 35,554,977.00 |
| Feb 19 2024 | 0.003873 | -0.000069 | -1.75% | 0.003944 | 0.004004 | 0.003869 | 30,391,408.00 |
| Feb 18 2024 | 0.003942 | -0.000026 | -0.66% | 0.003983 | 0.00415 | 0.00387 | 37,489,708.00 |
| Feb 17 2024 | 0.003968 | -0.000063 | -1.56% | 0.004031 | 0.004173 | 0.003868 | 32,253,595.00 |
