Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.000251 | -0.00000400 | -1.57% | 0.000255 | 0.000266 | 0.00025 | 10,364.00 |
| May 18 2024 | 0.000255 | 0.00000100 | 0.39% | 0.000254 | 0.00026 | 0.000251 | 12,772.00 |
| May 17 2024 | 0.000254 | -0.00000800 | -3.05% | 0.000262 | 0.000265 | 0.000251 | 12,290.00 |
| May 16 2024 | 0.000262 | -0.00000400 | -1.50% | 0.000266 | 0.000274 | 0.000262 | 11,365.00 |
| May 15 2024 | 0.000266 | -0.00000300 | -1.12% | 0.000269 | 0.000275 | 0.00026 | 11,651.00 |
| May 14 2024 | 0.000269 | 0.00000300 | 1.13% | 0.000266 | 0.00027 | 0.000262 | 11,321.00 |
| May 13 2024 | 0.000266 | -0.00001 | -3.62% | 0.000278 | 0.00028 | 0.000264 | 30,108.00 |
| May 12 2024 | 0.000276 | -0.00000200 | -0.72% | 0.000278 | 0.000279 | 0.000274 | 10,539.00 |
| May 11 2024 | 0.000278 | -0.00000700 | -2.46% | 0.000285 | 0.000286 | 0.000276 | 11,790.00 |
| May 10 2024 | 0.000285 | -0.00000100 | -0.35% | 0.000286 | 0.000291 | 0.00028 | 10,598.00 |
| May 09 2024 | 0.000286 | 0.00 | 0.00% | 0.000286 | 0.000329 | 0.000284 | 11,421.00 |
| May 08 2024 | 0.000286 | -0.00000300 | -1.04% | 0.000289 | 0.000291 | 0.000283 | 10,830.00 |
| May 07 2024 | 0.000289 | 0.00000300 | 1.05% | 0.000286 | 0.000294 | 0.00028 | 11,045.00 |
| May 06 2024 | 0.000286 | 0.00 | 0.00% | 0.000286 | 0.000292 | 0.000282 | 28,810.00 |
| May 05 2024 | 0.000286 | -0.00000500 | -1.72% | 0.000291 | 0.000293 | 0.000283 | 13,888.00 |
| May 04 2024 | 0.000291 | -0.00000500 | -1.69% | 0.000296 | 0.000296 | 0.00029 | 10,722.00 |
| May 03 2024 | 0.000296 | 0.00 | 0.00% | 0.000296 | 0.0003 | 0.000294 | 11,097.00 |
| May 02 2024 | 0.000296 | 0.00 | 0.00% | 0.000296 | 0.0003 | 0.000294 | 9,919.00 |
| May 01 2024 | 0.000296 | 0.00000500 | 1.72% | 0.000291 | 0.000299 | 0.000285 | 10,619.00 |
| Apr 30 2024 | 0.000291 | -0.00000300 | -1.02% | 0.000292 | 0.00032 | 0.000198 | 12,238.00 |
| Apr 29 2024 | 0.000294 | -0.00000700 | -2.33% | 0.000303 | 0.000399 | 0.000291 | 32,169.00 |
| Apr 28 2024 | 0.000301 | -0.00000100 | -0.33% | 0.000302 | 0.000304 | 0.000297 | 8,654.00 |
| Apr 27 2024 | 0.000302 | -0.00000700 | -2.27% | 0.000309 | 0.00031 | 0.000299 | 9,570.00 |
| Apr 26 2024 | 0.000309 | -0.00001 | -3.13% | 0.00032 | 0.000347 | 0.000307 | 10,391.00 |
| Apr 25 2024 | 0.000319 | -0.000012 | -3.63% | 0.000333 | 0.000334 | 0.000318 | 9,393.00 |
| Apr 24 2024 | 0.000331 | -0.00000900 | -2.65% | 0.00034 | 0.000342 | 0.000331 | 9,483.00 |
| Apr 23 2024 | 0.00034 | -0.00000200 | -0.58% | 0.000342 | 0.000375 | 0.000337 | 10,905.00 |
| Apr 22 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000349 | 0.000375 | 0.000337 | 28,527.00 |
| Apr 21 2024 | 0.000347 | -0.00000300 | -0.86% | 0.00035 | 0.000447 | 0.000344 | 8,912.00 |
| Apr 20 2024 | 0.00035 | 0.00000900 | 2.64% | 0.000341 | 0.000352 | 0.00034 | 8,555.00 |
| Apr 19 2024 | 0.000341 | -0.00000700 | -2.01% | 0.000348 | 0.00035 | 0.000339 | 9,421.00 |
| Apr 18 2024 | 0.000348 | -0.00001 | -2.79% | 0.000355 | 0.000356 | 0.000343 | 9,150.00 |
| Apr 17 2024 | 0.000358 | -0.00000300 | -0.83% | 0.00036 | 0.000362 | 0.000346 | 7,840.00 |
| Apr 16 2024 | 0.000361 | -0.00000200 | -0.55% | 0.000363 | 0.000365 | 0.000356 | 7,584.00 |
| Apr 15 2024 | 0.000363 | -0.000023 | -5.96% | 0.000387 | 0.00039 | 0.000359 | 27,767.00 |
| Apr 14 2024 | 0.000386 | 0.000028 | 7.82% | 0.000358 | 0.00039 | 0.000352 | 8,019.00 |
| Apr 13 2024 | 0.000358 | -0.00002 | -5.29% | 0.000378 | 0.000393 | 0.000338 | 7,927.00 |
| Apr 12 2024 | 0.000378 | -0.000025 | -6.20% | 0.000403 | 0.000403 | 0.000318 | 7,575.00 |
| Apr 11 2024 | 0.000403 | -0.000025 | -5.84% | 0.000427 | 0.000435 | 0.000403 | 8,678.00 |
| Apr 10 2024 | 0.000428 | -0.00000500 | -1.15% | 0.000433 | 0.000439 | 0.000421 | 6,030.00 |
| Apr 09 2024 | 0.000433 | 0.00000700 | 1.64% | 0.000426 | 0.00044 | 0.000419 | 6,263.00 |
| Apr 08 2024 | 0.000426 | -0.000026 | -5.75% | 0.000451 | 0.000457 | 0.000423 | 26,688.00 |
| Apr 07 2024 | 0.000452 | -0.00000400 | -0.88% | 0.000456 | 0.000465 | 0.000451 | 6,225.00 |
| Apr 06 2024 | 0.000456 | -0.00000500 | -1.08% | 0.000461 | 0.000473 | 0.000455 | 5,871.00 |
| Apr 05 2024 | 0.000461 | -0.000054 | -10.49% | 0.000515 | 0.00052 | 0.000454 | 6,553.00 |
| Apr 04 2024 | 0.000515 | 0.00000800 | 1.58% | 0.000507 | 0.000519 | 0.000494 | 5,507.00 |
| Apr 03 2024 | 0.000507 | 0.000026 | 5.41% | 0.000482 | 0.000509 | 0.000471 | 5,982.00 |
| Apr 02 2024 | 0.000481 | -0.00000200 | -0.41% | 0.000483 | 0.000494 | 0.000456 | 6,023.00 |
| Apr 01 2024 | 0.000483 | 0.000021 | 4.55% | 0.00046 | 0.000484 | 0.000455 | 26,712.00 |
| Mar 31 2024 | 0.000462 | -0.00003 | -6.10% | 0.000492 | 0.000507 | 0.000456 | 6,021.00 |
| Mar 30 2024 | 0.000492 | 0.000018 | 3.80% | 0.000474 | 0.000498 | 0.000465 | 5,465.00 |
| Mar 29 2024 | 0.000474 | -0.00004 | -7.78% | 0.000514 | 0.000522 | 0.000469 | 6,254.00 |
| Mar 28 2024 | 0.000514 | 0.00000400 | 0.78% | 0.00052 | 0.000522 | 0.000469 | 7,783.00 |
| Mar 27 2024 | 0.00051 | 0.000027 | 5.59% | 0.000483 | 0.00097 | 0.000469 | 8,570.00 |
| Mar 26 2024 | 0.000483 | -0.000025 | -4.92% | 0.000508 | 0.000521 | 0.000477 | 8,572.00 |
| Mar 25 2024 | 0.000508 | -0.000049 | -8.80% | 0.000552 | 0.000554 | 0.000503 | 30,084.00 |
| Mar 24 2024 | 0.000557 | -0.000024 | -4.13% | 0.000581 | 0.000583 | 0.000538 | 7,067.00 |
| Mar 23 2024 | 0.000581 | -0.000144 | -19.86% | 0.000725 | 0.000733 | 0.000557 | 7,517.00 |
| Mar 22 2024 | 0.000725 | 0.000053 | 7.89% | 0.000667 | 0.001483 | 0.000626 | 9,876.00 |
| Mar 21 2024 | 0.000672 | 0.000186 | 38.27% | 0.000486 | 0.000741 | 0.000474 | 8,233.00 |
| Mar 20 2024 | 0.000486 | -0.000053 | -9.83% | 0.000539 | 0.000969 | 0.000481 | 7,928.00 |
| Mar 19 2024 | 0.000539 | 0.00005 | 10.22% | 0.000489 | 0.000539 | 0.000476 | 15,277.00 |
| Mar 18 2024 | 0.000489 | 0.00000100 | 0.20% | 0.000487 | 0.000502 | 0.00046 | 28,794.00 |
| Mar 17 2024 | 0.000488 | 0.000025 | 5.40% | 0.000463 | 0.000527 | 0.00045 | 8,520.00 |
| Mar 16 2024 | 0.000463 | 0.000017 | 3.81% | 0.000446 | 0.000489 | 0.000446 | 9,388.00 |
| Mar 15 2024 | 0.000446 | 0.00001 | 2.29% | 0.000436 | 0.000483 | 0.000411 | 31,501.00 |
| Mar 14 2024 | 0.000436 | 0.000011 | 2.59% | 0.000426 | 0.000686 | 0.000397 | 17,055.00 |
| Mar 13 2024 | 0.000425 | 0.000046 | 12.14% | 0.000379 | 0.00043 | 0.000377 | 9,271.00 |
| Mar 12 2024 | 0.000379 | 0.000026 | 7.37% | 0.000352 | 0.000383 | 0.000343 | 10,653.00 |
| Mar 11 2024 | 0.000353 | 0.000022 | 6.65% | 0.000331 | 0.000356 | 0.000319 | 33,761.00 |
| Mar 10 2024 | 0.000331 | -0.00000700 | -2.07% | 0.000338 | 0.000348 | 0.000322 | 11,188.00 |
| Mar 09 2024 | 0.000338 | 0.000014 | 4.32% | 0.000327 | 0.00035 | 0.00032 | 11,043.00 |
| Mar 08 2024 | 0.000324 | 0.00001 | 3.18% | 0.000314 | 0.000326 | 0.000304 | 12,067.00 |
| Mar 07 2024 | 0.000314 | 0.000011 | 3.63% | 0.000303 | 0.000321 | 0.00029 | 13,440.00 |
| Mar 06 2024 | 0.000303 | 0.000015 | 5.21% | 0.000288 | 0.000308 | 0.00027 | 13,411.00 |
| Mar 05 2024 | 0.000288 | -0.000027 | -8.57% | 0.000315 | 0.000321 | 0.000287 | 17,520.00 |
| Mar 04 2024 | 0.000315 | -0.000015 | -4.55% | 0.000336 | 0.000347 | 0.000313 | 33,191.00 |
| Mar 03 2024 | 0.00033 | 0.000012 | 3.77% | 0.000318 | 0.000338 | 0.000314 | 20,306.00 |
| Mar 02 2024 | 0.000318 | 0.000025 | 8.53% | 0.000293 | 0.001526 | 0.000286 | 15,519.00 |
| Mar 01 2024 | 0.000293 | -0.00000200 | -0.68% | 0.000295 | 0.000299 | 0.000289 | 13,373.00 |
| Feb 29 2024 | 0.000295 | 0.000013 | 4.61% | 0.000282 | 0.000298 | 0.000271 | 15,165.00 |
| Feb 28 2024 | 0.000282 | -0.00000900 | -3.09% | 0.000291 | 0.000602 | 0.000276 | 17,138.00 |
| Feb 27 2024 | 0.000291 | -0.00000200 | -0.68% | 0.000293 | 0.000294 | 0.000235 | 21,575.00 |
| Feb 26 2024 | 0.000293 | -0.00000800 | -2.66% | 0.000302 | 0.000306 | 0.000291 | 33,287.00 |
| Feb 25 2024 | 0.000301 | -0.000012 | -3.83% | 0.000313 | 0.000315 | 0.0003 | 16,683.00 |
| Feb 24 2024 | 0.000313 | -0.00000100 | -0.32% | 0.000314 | 0.000319 | 0.00031 | 15,164.00 |
| Feb 23 2024 | 0.000314 | 0.00000200 | 0.64% | 0.000312 | 0.000317 | 0.000305 | 13,783.00 |
| Feb 22 2024 | 0.000312 | 0.00000300 | 0.97% | 0.000309 | 0.000317 | 0.000304 | 15,031.00 |
| Feb 21 2024 | 0.000309 | 0.00000100 | 0.32% | 0.000308 | 0.00036 | 0.000306 | 12,507.00 |
| Feb 20 2024 | 0.000308 | -0.000011 | -3.45% | 0.000319 | 0.000325 | 0.000306 | 15,409.00 |
