ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

DOSEUST DOSE

0.002341
-0.000381 (-14.00%)
16:22:47 - Realtime Data

DOSEUST Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 27 2024 0.007646 -0.000745 -8.88% 0.008389 0.008435 0.0076 101,330,336.00
Mar 26 2024 0.008391 -0.000194 -2.26% 0.008599 0.008828 0.008001 88,511,221.00
Mar 25 2024 0.008585 0.000014 0.16% 0.008568 0.009197 0.00823 134,905,220.00
Mar 24 2024 0.008571 -0.000415 -4.62% 0.00886 0.009 0.008236 63,210,680.00
Mar 23 2024 0.008986 0.000275 3.16% 0.008817 0.009788 0.00853 83,355,982.00
Mar 22 2024 0.008711 -0.000744 -7.87% 0.009418 0.010 0.008432 119,326,055.00
Mar 21 2024 0.009455 0.000606 6.85% 0.008952 0.010588 0.008705 159,847,991.00
Mar 20 2024 0.008849 0.001122 14.52% 0.007855 0.009228 0.007459 144,753,736.00

Your Recent History

Delayed Upgrade Clock