Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOSEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.002323 | 0.000048 | 2.11% | 0.002283 | 0.002561 | 0.002261 | 90,674,337.00 |
| Jun 24 2024 | 0.002275 | -0.000031 | -1.34% | 0.002303 | 0.00241 | 0.002154 | 51,294,183.00 |
| Jun 23 2024 | 0.002306 | -0.00003 | -1.28% | 0.002331 | 0.002409 | 0.00227 | 33,405,736.00 |
| Jun 22 2024 | 0.002336 | -0.000062 | -2.59% | 0.002399 | 0.002489 | 0.002284 | 42,062,829.00 |
| Jun 21 2024 | 0.002398 | -0.000102 | -4.08% | 0.002508 | 0.002583 | 0.002356 | 55,461,397.00 |
| Jun 20 2024 | 0.0025 | -0.000044 | -1.73% | 0.002562 | 0.002818 | 0.002479 | 90,705,108.00 |
| Jun 19 2024 | 0.002544 | 0.000222 | 9.56% | 0.002333 | 0.002624 | 0.002323 | 83,488,707.00 |
| Jun 18 2024 | 0.002322 | -0.000379 | -14.03% | 0.002702 | 0.003199 | 0.002225 | 184,331,178.00 |
| Jun 17 2024 | 0.002701 | -0.000303 | -10.09% | 0.002997 | 0.002997 | 0.002667 | 41,938,589.00 |
| Jun 16 2024 | 0.003004 | -0.000037 | -1.22% | 0.003051 | 0.003079 | 0.00293 | 71,115,239.00 |
| Jun 15 2024 | 0.003041 | -0.000692 | -18.54% | 0.003587 | 0.003664 | 0.003001 | 175,464,351.00 |
| Jun 14 2024 | 0.003733 | 0.000672 | 21.95% | 0.00303 | 0.0042 | 0.00282 | 232,862,298.00 |
| Jun 13 2024 | 0.003061 | -0.000403 | -11.63% | 0.003455 | 0.00348 | 0.003013 | 47,134,883.00 |
| Jun 12 2024 | 0.003464 | 0.000067 | 1.97% | 0.003409 | 0.003717 | 0.0033 | 48,975,305.00 |
| Jun 11 2024 | 0.003397 | -0.000376 | -9.97% | 0.003797 | 0.00381 | 0.003309 | 40,527,853.00 |
| Jun 10 2024 | 0.003773 | -0.000231 | -5.77% | 0.004015 | 0.004053 | 0.003741 | 47,734,952.00 |
| Jun 09 2024 | 0.004004 | 0.000034 | 0.86% | 0.003972 | 0.004067 | 0.003944 | 21,892,022.00 |
| Jun 08 2024 | 0.00397 | -0.000316 | -7.37% | 0.004272 | 0.004291 | 0.003903 | 64,869,774.00 |
| Jun 07 2024 | 0.004286 | -0.000434 | -9.19% | 0.004709 | 0.004826 | 0.004246 | 61,351,866.00 |
| Jun 06 2024 | 0.00472 | -0.000137 | -2.82% | 0.004875 | 0.004909 | 0.00466 | 31,222,439.00 |
| Jun 05 2024 | 0.004857 | 0.000056 | 1.17% | 0.00481 | 0.005079 | 0.004731 | 80,852,284.00 |
| Jun 04 2024 | 0.004801 | -0.000321 | -6.27% | 0.00512 | 0.005146 | 0.0047 | 56,915,108.00 |
| Jun 03 2024 | 0.005122 | 0.000096 | 1.91% | 0.005022 | 0.005267 | 0.004953 | 35,308,464.00 |
| Jun 02 2024 | 0.005026 | -0.000186 | -3.57% | 0.005161 | 0.005246 | 0.004963 | 34,650,112.00 |
| Jun 01 2024 | 0.005212 | 0.00003 | 0.58% | 0.005163 | 0.005687 | 0.005014 | 55,221,023.00 |
| May 31 2024 | 0.005182 | -0.00016 | -3.00% | 0.005338 | 0.005433 | 0.00504 | 40,910,794.00 |
| May 30 2024 | 0.005342 | 0.000039 | 0.74% | 0.005296 | 0.00588 | 0.005038 | 73,033,854.00 |
| May 29 2024 | 0.005303 | -0.000072 | -1.34% | 0.005352 | 0.005647 | 0.005232 | 49,685,603.00 |
| May 28 2024 | 0.005375 | 0.000027 | 0.50% | 0.005355 | 0.00576 | 0.005278 | 91,681,071.00 |
| May 27 2024 | 0.005348 | -0.000152 | -2.76% | 0.005442 | 0.0062 | 0.005194 | 86,193,641.00 |
| May 26 2024 | 0.0055 | -0.000415 | -7.02% | 0.00585 | 0.006534 | 0.005379 | 199,518,775.00 |
| May 25 2024 | 0.005915 | 0.001305 | 28.31% | 0.004621 | 0.006999 | 0.004612 | 301,265,510.00 |
| May 24 2024 | 0.00461 | -0.0002 | -4.16% | 0.004822 | 0.004893 | 0.004574 | 56,949,808.00 |
| May 23 2024 | 0.00481 | -0.000124 | -2.51% | 0.004912 | 0.004963 | 0.004692 | 45,790,975.00 |
| May 22 2024 | 0.004934 | -0.000225 | -4.36% | 0.005195 | 0.005225 | 0.004897 | 39,949,576.00 |
| May 21 2024 | 0.005159 | -0.000207 | -3.86% | 0.005349 | 0.00542 | 0.005145 | 66,106,644.00 |
| May 20 2024 | 0.005366 | 0.000606 | 12.73% | 0.004917 | 0.0055 | 0.004748 | 119,082,686.00 |
| May 19 2024 | 0.00476 | -0.000015 | -0.31% | 0.004775 | 0.004847 | 0.004616 | 24,297,309.00 |
| May 18 2024 | 0.004775 | -0.000075 | -1.55% | 0.00485 | 0.004929 | 0.00473 | 25,981,975.00 |
| May 17 2024 | 0.00485 | 0.000127 | 2.69% | 0.004775 | 0.005003 | 0.004727 | 31,390,183.00 |
| May 16 2024 | 0.004723 | -0.000213 | -4.32% | 0.004937 | 0.004987 | 0.004643 | 45,218,409.00 |
| May 15 2024 | 0.004936 | 0.00019 | 4.00% | 0.004705 | 0.005138 | 0.0046 | 58,438,272.00 |
| May 14 2024 | 0.004746 | 0.000051 | 1.09% | 0.004718 | 0.005128 | 0.0046 | 60,379,357.00 |
| May 13 2024 | 0.004695 | -0.000264 | -5.32% | 0.005 | 0.005183 | 0.004695 | 45,410,056.00 |
| May 12 2024 | 0.004959 | 0.000047 | 0.96% | 0.004954 | 0.005315 | 0.004897 | 23,926,286.00 |
| May 11 2024 | 0.004912 | 0.000011 | 0.22% | 0.004902 | 0.005049 | 0.004878 | 23,246,187.00 |
| May 10 2024 | 0.004901 | -0.000166 | -3.28% | 0.005073 | 0.005248 | 0.004872 | 42,501,154.00 |
| May 09 2024 | 0.005067 | 0.000025 | 0.50% | 0.005057 | 0.005359 | 0.004827 | 38,845,902.00 |
| May 08 2024 | 0.005042 | -0.000166 | -3.19% | 0.005222 | 0.0055 | 0.005 | 44,613,550.00 |
| May 07 2024 | 0.005208 | -0.000233 | -4.28% | 0.005442 | 0.00556 | 0.005176 | 18,280,346.00 |
| May 06 2024 | 0.005441 | -0.000196 | -3.48% | 0.005601 | 0.005889 | 0.005395 | 39,353,651.00 |
| May 05 2024 | 0.005637 | -0.00000100 | -0.02% | 0.005637 | 0.005798 | 0.005478 | 21,411,514.00 |
| May 04 2024 | 0.005638 | -0.000086 | -1.50% | 0.0057 | 0.006109 | 0.005598 | 60,967,813.00 |
| May 03 2024 | 0.005724 | 0.000414 | 7.80% | 0.005338 | 0.005794 | 0.005266 | 34,662,522.00 |
| May 02 2024 | 0.00531 | -0.000048 | -0.90% | 0.005383 | 0.00557 | 0.005096 | 27,525,151.00 |
| May 01 2024 | 0.005358 | 0.000014 | 0.26% | 0.005363 | 0.005573 | 0.004985 | 40,486,433.00 |
| Apr 30 2024 | 0.005344 | -0.000535 | -9.10% | 0.005845 | 0.006172 | 0.005217 | 45,824,074.00 |
| Apr 29 2024 | 0.005879 | -0.000114 | -1.90% | 0.005958 | 0.006053 | 0.005624 | 102,522,104.00 |
| Apr 28 2024 | 0.005993 | -0.000244 | -3.91% | 0.006237 | 0.00677 | 0.005975 | 48,803,782.00 |
| Apr 27 2024 | 0.006237 | 0.000267 | 4.47% | 0.00597 | 0.00685 | 0.005675 | 96,071,984.00 |
| Apr 26 2024 | 0.00597 | -0.000371 | -5.85% | 0.006349 | 0.006349 | 0.005898 | 31,207,058.00 |
| Apr 25 2024 | 0.006341 | -0.000281 | -4.24% | 0.006692 | 0.006752 | 0.00604 | 12,199,513.00 |
| Apr 24 2024 | 0.006622 | 0.000376 | 6.02% | 0.006187 | 0.00721 | 0.00605 | 127,363,594.00 |
| Apr 23 2024 | 0.006246 | -0.00013 | -2.04% | 0.006362 | 0.0065 | 0.005972 | 39,924,098.00 |
| Apr 22 2024 | 0.006376 | 0.000357 | 5.93% | 0.006059 | 0.006382 | 0.005841 | 46,049,606.00 |
| Apr 21 2024 | 0.006019 | -0.000389 | -6.07% | 0.006378 | 0.006463 | 0.00589 | 55,445,410.00 |
| Apr 20 2024 | 0.006408 | 0.000633 | 10.96% | 0.005747 | 0.0068 | 0.005614 | 82,108,278.00 |
| Apr 19 2024 | 0.005775 | 0.00002 | 0.35% | 0.005746 | 0.006026 | 0.005314 | 64,765,691.00 |
| Apr 18 2024 | 0.005755 | 0.000021 | 0.37% | 0.005741 | 0.006034 | 0.005405 | 54,429,612.00 |
| Apr 17 2024 | 0.005734 | -0.000327 | -5.40% | 0.006061 | 0.006166 | 0.005715 | 48,348,676.00 |
| Apr 16 2024 | 0.006061 | -0.000063 | -1.03% | 0.006131 | 0.00641 | 0.005711 | 67,510,273.00 |
| Apr 15 2024 | 0.006124 | -0.000512 | -7.72% | 0.0066 | 0.006838 | 0.0059 | 102,267,337.00 |
| Apr 14 2024 | 0.006636 | -0.000584 | -8.09% | 0.007105 | 0.008683 | 0.005834 | 251,158,705.00 |
| Apr 13 2024 | 0.00722 | 0.001165 | 19.24% | 0.006073 | 0.008 | 0.005575 | 176,450,516.00 |
| Apr 12 2024 | 0.006055 | -0.001584 | -20.74% | 0.007589 | 0.007872 | 0.0058 | 94,112,311.00 |
| Apr 11 2024 | 0.007639 | -0.00037 | -4.62% | 0.008035 | 0.008126 | 0.007581 | 37,026,318.00 |
| Apr 10 2024 | 0.008009 | -0.000055 | -0.68% | 0.008052 | 0.00851 | 0.007501 | 73,129,469.00 |
| Apr 09 2024 | 0.008064 | -0.000846 | -9.49% | 0.008874 | 0.00913 | 0.008 | 61,539,664.00 |
| Apr 08 2024 | 0.00891 | 0.000024 | 0.27% | 0.008859 | 0.009339 | 0.008728 | 138,943,052.00 |
| Apr 07 2024 | 0.008886 | -0.000167 | -1.84% | 0.00912 | 0.0095 | 0.0088 | 89,585,565.00 |
| Apr 06 2024 | 0.009053 | -0.000338 | -3.60% | 0.00934 | 0.00979 | 0.009 | 96,234,347.00 |
| Apr 05 2024 | 0.009391 | -0.000996 | -9.59% | 0.010081 | 0.011199 | 0.009303 | 176,678,103.00 |
| Apr 04 2024 | 0.010387 | 0.000683 | 7.04% | 0.009823 | 0.011368 | 0.009015 | 254,374,416.00 |
| Apr 03 2024 | 0.009704 | -0.001896 | -16.34% | 0.012179 | 0.012843 | 0.008999 | 453,864,607.00 |
| Apr 02 2024 | 0.0116 | 0.00277 | 31.37% | 0.009 | 0.012886 | 0.008629 | 769,109,293.00 |
| Apr 01 2024 | 0.00883 | 0.001666 | 23.26% | 0.007218 | 0.0095 | 0.007137 | 294,311,214.00 |
| Mar 31 2024 | 0.007164 | -0.000073 | -1.01% | 0.007228 | 0.007398 | 0.00715 | 35,563,465.00 |
| Mar 30 2024 | 0.007237 | -0.000248 | -3.31% | 0.007485 | 0.007582 | 0.007111 | 51,775,084.00 |
| Mar 29 2024 | 0.007485 | -0.000508 | -6.36% | 0.008005 | 0.008047 | 0.007248 | 76,993,278.00 |
| Mar 28 2024 | 0.007993 | 0.000347 | 4.54% | 0.007664 | 0.00827 | 0.007579 | 72,253,132.00 |
