Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DODOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.1595 | -0.0003 | -0.19% | 0.1598 | 0.1614 | 0.1566 | 11,007,804.00 |
| Jun 15 2024 | 0.1598 | -0.0001 | -0.06% | 0.1602 | 0.1648 | 0.1588 | 7,568,773.00 |
| Jun 14 2024 | 0.1599 | -0.007 | -4.19% | 0.1673 | 0.1725 | 0.153 | 13,310,038.00 |
| Jun 13 2024 | 0.1669 | -0.010 | -5.65% | 0.1773 | 0.1791 | 0.1659 | 10,762,739.00 |
| Jun 12 2024 | 0.1769 | 0.0092 | 5.49% | 0.1682 | 0.1837 | 0.1639 | 18,618,109.00 |
| Jun 11 2024 | 0.1677 | -0.0082 | -4.66% | 0.1759 | 0.1768 | 0.1623 | 14,207,587.00 |
| Jun 10 2024 | 0.1759 | -0.0071 | -3.88% | 0.1827 | 0.185 | 0.1745 | 17,083,183.00 |
| Jun 09 2024 | 0.183 | 0.0024 | 1.33% | 0.1809 | 0.1876 | 0.1778 | 11,441,538.00 |
| Jun 08 2024 | 0.1806 | -0.0117 | -6.08% | 0.1927 | 0.194 | 0.1785 | 16,895,992.00 |
| Jun 07 2024 | 0.1923 | -0.0204 | -9.59% | 0.2124 | 0.2174 | 0.1812 | 19,882,566.00 |
| Jun 06 2024 | 0.2127 | -0.0074 | -3.36% | 0.2202 | 0.2232 | 0.2123 | 15,844,782.00 |
| Jun 05 2024 | 0.2201 | -0.0024 | -1.08% | 0.2224 | 0.228 | 0.217 | 55,023,192.00 |
| Jun 04 2024 | 0.2225 | 0.0225 | 11.25% | 0.1995 | 0.2341 | 0.19888 | 64,405,361.00 |
| Jun 03 2024 | 0.200 | 0.005 | 2.56% | 0.1948 | 0.2084 | 0.1933 | 28,279,102.00 |
| Jun 02 2024 | 0.195 | 0.006 | 3.17% | 0.1886 | 0.2015 | 0.1883 | 32,786,330.00 |
| Jun 01 2024 | 0.189 | 0.0054 | 2.94% | 0.1835 | 0.1924 | 0.1816 | 19,829,089.00 |
| May 31 2024 | 0.1836 | 0.0021 | 1.16% | 0.1812 | 0.185 | 0.1788 | 13,294,126.00 |
| May 30 2024 | 0.1815 | -0.0072 | -3.82% | 0.1887 | 0.1938 | 0.1804 | 17,769,498.00 |
| May 29 2024 | 0.1887 | 0.0046 | 2.50% | 0.1843 | 0.1977 | 0.182 | 27,982,645.00 |
| May 28 2024 | 0.1841 | -0.0063 | -3.31% | 0.1907 | 0.1915 | 0.182 | 18,432,037.00 |
| May 27 2024 | 0.1904 | 0.009 | 4.96% | 0.1818 | 0.1915 | 0.1795 | 30,734,937.00 |
| May 26 2024 | 0.1814 | -0.0058 | -3.10% | 0.1868 | 0.1895 | 0.1795 | 13,720,631.00 |
| May 25 2024 | 0.1872 | 0.0019 | 1.03% | 0.1856 | 0.1999 | 0.1842 | 20,823,211.00 |
| May 24 2024 | 0.1853 | 0.0012 | 0.65% | 0.1844 | 0.1878 | 0.1778 | 12,361,186.00 |
| May 23 2024 | 0.1841 | -0.0039 | -2.07% | 0.1885 | 0.1948 | 0.1746 | 32,390,023.00 |
| May 22 2024 | 0.188 | -0.0013 | -0.69% | 0.1891 | 0.1915 | 0.1844 | 15,599,353.00 |
| May 21 2024 | 0.1893 | 0.0003 | 0.16% | 0.1892 | 0.1928 | 0.1859 | 14,721,746.00 |
| May 20 2024 | 0.189 | 0.0164 | 9.50% | 0.1732 | 0.1895 | 0.1695 | 17,372,125.00 |
| May 19 2024 | 0.1726 | -0.0109 | -5.94% | 0.1829 | 0.1844 | 0.1713 | 6,448,457.00 |
| May 18 2024 | 0.1835 | 0.0005 | 0.27% | 0.1827 | 0.1858 | 0.1796 | 4,691,610.00 |
| May 17 2024 | 0.183 | 0.0062 | 3.51% | 0.1768 | 0.1848 | 0.1746 | 6,723,037.00 |
| May 16 2024 | 0.1768 | -0.0032 | -1.78% | 0.180 | 0.1824 | 0.1716 | 8,709,032.00 |
| May 15 2024 | 0.180 | 0.0153 | 9.29% | 0.1649 | 0.1812 | 0.1635 | 11,489,396.00 |
| May 14 2024 | 0.1647 | -0.0106 | -6.05% | 0.1753 | 0.1782 | 0.164 | 11,844,292.00 |
| May 13 2024 | 0.1753 | -0.0025 | -1.41% | 0.1783 | 0.184 | 0.16837 | 12,037,008.00 |
| May 12 2024 | 0.1778 | -0.0032 | -1.77% | 0.18125 | 0.1833 | 0.1768 | 6,446,844.00 |
| May 11 2024 | 0.181 | -0.0043 | -2.32% | 0.18514 | 0.1883 | 0.1793 | 7,901,489.00 |
| May 10 2024 | 0.1853 | -0.0026 | -1.38% | 0.18822 | 0.1949 | 0.1829 | 15,045,216.00 |
| May 09 2024 | 0.1879 | 0.0066 | 3.64% | 0.1816 | 0.1917 | 0.1794 | 17,912,199.00 |
| May 08 2024 | 0.1813 | 0.0067 | 3.84% | 0.1739 | 0.1923 | 0.1701 | 41,316,344.00 |
| May 07 2024 | 0.1746 | -0.0033 | -1.85% | 0.1776 | 0.1837 | 0.174 | 10,380,699.00 |
| May 06 2024 | 0.1779 | -0.0057 | -3.10% | 0.1846 | 0.1888 | 0.1768 | 14,116,021.00 |
| May 05 2024 | 0.1836 | 0.0022 | 1.21% | 0.1812 | 0.1857 | 0.1762 | 7,717,204.00 |
| May 04 2024 | 0.1814 | -0.0006 | -0.33% | 0.1815 | 0.183 | 0.1784 | 9,575,142.00 |
| May 03 2024 | 0.182 | 0.0117 | 6.87% | 0.1701 | 0.1842 | 0.1688 | 13,107,627.00 |
| May 02 2024 | 0.1703 | 0.0027 | 1.61% | 0.1668 | 0.1724 | 0.1608 | 11,256,431.00 |
| May 01 2024 | 0.1676 | 0.0003 | 0.18% | 0.1667 | 0.1725 | 0.1558 | 20,964,540.00 |
| Apr 30 2024 | 0.1673 | -0.009 | -5.10% | 0.176209 | 0.1779 | 0.1566 | 17,857,598.00 |
| Apr 29 2024 | 0.1763 | -0.0016 | -0.90% | 0.1789 | 0.1812 | 0.16849 | 73,770,684.00 |
| Apr 28 2024 | 0.1779 | -0.0032 | -1.77% | 0.1807 | 0.1876 | 0.1763 | 25,205,759.00 |
| Apr 27 2024 | 0.1811 | 0.0039 | 2.20% | 0.1794 | 0.1961 | 0.1698 | 44,488,331.00 |
| Apr 26 2024 | 0.1772 | -0.0099 | -5.29% | 0.1867 | 0.1889 | 0.1763 | 19,520,553.00 |
| Apr 25 2024 | 0.1871 | -0.0046 | -2.40% | 0.1912 | 0.1922 | 0.1777 | 32,392,432.00 |
| Apr 24 2024 | 0.1917 | -0.0068 | -3.43% | 0.1973 | 0.2195 | 0.1886 | 58,620,021.00 |
| Apr 23 2024 | 0.1985 | -0.0036 | -1.78% | 0.2014 | 0.2085 | 0.1889 | 82,510,463.00 |
| Apr 22 2024 | 0.2021 | 0.0327 | 19.30% | 0.1704 | 0.2075 | 0.1681 | 122,766,980.00 |
| Apr 21 2024 | 0.1694 | -0.0031 | -1.80% | 0.173 | 0.1748 | 0.1662 | 12,555,163.00 |
| Apr 20 2024 | 0.1725 | 0.0146 | 9.25% | 0.1579 | 0.1782 | 0.1545 | 18,239,751.00 |
| Apr 19 2024 | 0.1579 | 0.0042 | 2.73% | 0.1533 | 0.1619 | 0.14156 | 23,767,720.00 |
| Apr 18 2024 | 0.1537 | 0.0021 | 1.39% | 0.1514 | 0.1567 | 0.1474 | 15,143,171.00 |
| Apr 17 2024 | 0.1516 | -0.006 | -3.81% | 0.1568 | 0.1605 | 0.1443 | 20,459,170.00 |
| Apr 16 2024 | 0.1576 | 0.0022 | 1.42% | 0.1557 | 0.1607 | 0.1477 | 30,775,039.00 |
| Apr 15 2024 | 0.1554 | -0.0103 | -6.22% | 0.1644 | 0.1723 | 0.1502 | 38,400,661.00 |
| Apr 14 2024 | 0.1657 | 0.0162 | 10.84% | 0.1491 | 0.1672 | 0.1408 | 57,573,621.00 |
| Apr 13 2024 | 0.1495 | -0.0284 | -15.96% | 0.1791 | 0.1812 | 0.1198 | 56,540,337.00 |
| Apr 12 2024 | 0.1779 | -0.0532 | -23.02% | 0.2316 | 0.2386 | 0.1649 | 49,835,682.00 |
| Apr 11 2024 | 0.2311 | 0.0016 | 0.70% | 0.2301 | 0.2394 | 0.2273 | 23,040,952.00 |
| Apr 10 2024 | 0.2295 | -0.0028 | -1.21% | 0.2321 | 0.2354 | 0.2172 | 17,161,810.00 |
| Apr 09 2024 | 0.2323 | -0.020 | -7.93% | 0.252 | 0.2544 | 0.231 | 17,695,835.00 |
| Apr 08 2024 | 0.2523 | 0.0069 | 2.81% | 0.2449 | 0.2548 | 0.237 | 29,222,282.00 |
| Apr 07 2024 | 0.2454 | 0.0181 | 7.96% | 0.2271 | 0.2521 | 0.2249 | 40,411,673.00 |
| Apr 06 2024 | 0.2273 | 0.003 | 1.34% | 0.2236 | 0.2292 | 0.223 | 10,618,234.00 |
| Apr 05 2024 | 0.2243 | -0.0086 | -3.69% | 0.2337 | 0.234 | 0.2154 | 18,788,118.00 |
| Apr 04 2024 | 0.2329 | 0.0073 | 3.24% | 0.2251 | 0.2406 | 0.2191 | 28,129,029.00 |
| Apr 03 2024 | 0.2256 | 0.0015 | 0.67% | 0.2248 | 0.2322 | 0.2155 | 20,476,610.00 |
| Apr 02 2024 | 0.2241 | -0.0162 | -6.74% | 0.2398 | 0.2404 | 0.2164 | 38,029,590.00 |
| Apr 01 2024 | 0.2403 | -0.013282 | -5.24% | 0.2541 | 0.2569 | 0.2319 | 22,516,253.00 |
| Mar 31 2024 | 0.253582 | 0.007482 | 3.04% | 0.2462 | 0.2576 | 0.2449 | 15,516,753.00 |
| Mar 30 2024 | 0.2461 | -0.0113 | -4.39% | 0.2571 | 0.263 | 0.2449 | 16,860,937.00 |
| Mar 29 2024 | 0.2574 | -0.004 | -1.53% | 0.2612 | 0.2656 | 0.253 | 16,516,835.00 |
| Mar 28 2024 | 0.2614 | 0.0036 | 1.40% | 0.2585 | 0.2644 | 0.253 | 16,857,227.00 |
| Mar 27 2024 | 0.2578 | -0.0219 | -7.83% | 0.2798 | 0.282 | 0.2538 | 36,557,443.00 |
| Mar 26 2024 | 0.2797 | 0.011 | 4.09% | 0.2693 | 0.310 | 0.2678 | 62,160,858.00 |
| Mar 25 2024 | 0.2687 | 0.007 | 2.67% | 0.262 | 0.2754 | 0.2605 | 38,962,502.00 |
| Mar 24 2024 | 0.2617 | 0.0161 | 6.56% | 0.2449 | 0.2645 | 0.2433 | 24,139,367.00 |
| Mar 23 2024 | 0.2456 | 0.0007 | 0.29% | 0.2454 | 0.2559 | 0.2403 | 22,260,237.00 |
| Mar 22 2024 | 0.2449 | 0.0014 | 0.57% | 0.2446 | 0.2567 | 0.2384 | 40,534,683.00 |
| Mar 21 2024 | 0.2435 | 0.0044 | 1.84% | 0.2393 | 0.2475 | 0.2318 | 32,185,233.00 |
| Mar 20 2024 | 0.2391 | 0.0234 | 10.85% | 0.2154 | 0.2411 | 0.20403 | 38,372,590.00 |
| Mar 19 2024 | 0.2157 | -0.0189 | -8.06% | 0.2348 | 0.2383 | 0.2056 | 45,086,457.00 |
