DAOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.7712 | -0.0379 | -4.68% | 0.8099 | 0.8279 | 0.76821 | 54,995.00 |
May 15 2024 | 0.8091 | 0.0403 | 5.24% | 0.7687 | 0.8121 | 0.7677 | 68,530.00 |
May 14 2024 | 0.7688 | -0.006719 | -0.87% | 0.7759 | 0.7847 | 0.7673 | 46,847.00 |
May 13 2024 | 0.775519 | -0.033381 | -4.13% | 0.8107 | 0.8135 | 0.758562 | 64,883.00 |
May 12 2024 | 0.8089 | 0.0004 | 0.05% | 0.8073 | 0.816541 | 0.7975 | 51,938.00 |
May 11 2024 | 0.8085 | -0.0168 | -2.04% | 0.8223 | 0.8265 | 0.807 | 54,771.00 |
May 10 2024 | 0.8253 | -0.039788 | -4.60% | 0.8633 | 0.867536 | 0.8219 | 55,522.00 |
May 09 2024 | 0.865088 | 0.015188 | 1.79% | 0.850143 | 0.9008 | 0.8441 | 53,462.00 |
May 08 2024 | 0.8499 | -0.024981 | -2.86% | 0.8711 | 0.874544 | 0.841295 | 42,715.00 |
May 07 2024 | 0.874881 | -0.00052 | -0.06% | 0.875344 | 0.8967 | 0.8625 | 51,898.00 |
May 06 2024 | 0.875401 | -0.014799 | -1.66% | 0.8922 | 0.920 | 0.875401 | 63,161.00 |
May 05 2024 | 0.8902 | -0.013645 | -1.51% | 0.902198 | 0.905045 | 0.885145 | 64,649.00 |
May 04 2024 | 0.903845 | -0.012655 | -1.38% | 0.914854 | 0.923847 | 0.902198 | 60,117.00 |
May 03 2024 | 0.9165 | 0.0311 | 3.51% | 0.8829 | 0.921399 | 0.875401 | 48,727.00 |
May 02 2024 | 0.8854 | 0.000726 | 0.08% | 0.8773 | 0.8979 | 0.858157 | 48,860.00 |
May 01 2024 | 0.884674 | 0.008574 | 0.98% | 0.878956 | 0.887122 | 0.8301 | 59,286.00 |
Apr 30 2024 | 0.8761 | -0.06264 | -6.67% | 0.938 | 0.9505 | 0.863 | 49,306.00 |
Apr 29 2024 | 0.93874 | -0.04286 | -4.37% | 0.9837 | 0.9903 | 0.9283 | 42,705.00 |
Apr 28 2024 | 0.9816 | -0.005904 | -0.60% | 0.9862 | 1.01 | 0.9768 | 49,546.00 |
Apr 27 2024 | 0.987504 | 0.026838 | 2.79% | 0.953227 | 0.997297 | 0.950 | 33,889.00 |
Apr 26 2024 | 0.960665 | -0.049835 | -4.93% | 1.02 | 1.02 | 0.960665 | 46,706.00 |
Apr 25 2024 | 1.01 | -0.020 | -1.87% | 1.03 | 1.04 | 0.990 | 44,968.00 |
Apr 24 2024 | 1.03 | -0.060 | -5.59% | 1.09 | 1.11 | 1.03 | 33,070.00 |
Apr 23 2024 | 1.09 | 0.00 | -0.44% | 1.10 | 1.18 | 1.07 | 31,444.00 |
Apr 22 2024 | 1.10 | 0.010 | 0.68% | 1.09 | 1.13 | 1.08 | 46,470.00 |
Apr 21 2024 | 1.09 | -0.010 | -1.33% | 1.10 | 1.12 | 1.07 | 36,137.00 |
Apr 20 2024 | 1.10 | 0.060 | 6.02% | 1.04 | 1.11 | 1.03 | 36,735.00 |
Apr 19 2024 | 1.04 | -0.030 | -2.44% | 1.07 | 1.08 | 0.9904 | 48,430.00 |
Apr 18 2024 | 1.07 | 0.010 | 0.72% | 1.06 | 1.07 | 1.02 | 59,104.00 |
Apr 17 2024 | 1.06 | -0.060 | -5.06% | 1.11 | 1.12 | 1.05 | 48,197.00 |
Apr 16 2024 | 1.11 | -0.010 | -0.86% | 1.12 | 1.13 | 1.08 | 47,420.00 |
Apr 15 2024 | 1.12 | -0.100 | -8.04% | 1.22 | 1.26 | 1.10 | 43,480.00 |
Apr 14 2024 | 1.22 | 0.140 | 12.78% | 1.08 | 1.23 | 1.04 | 50,135.00 |
Apr 13 2024 | 1.08 | -0.120 | -10.27% | 1.21 | 1.24 | 0.992335 | 48,930.00 |
Apr 12 2024 | 1.21 | -0.170 | -12.59% | 1.39 | 1.41 | 1.03 | 37,646.00 |
Apr 11 2024 | 1.38 | -0.140 | -8.90% | 1.51 | 1.54 | 1.37 | 35,735.00 |
Apr 10 2024 | 1.52 | 0.010 | 0.69% | 1.51 | 1.54 | 1.47 | 43,065.00 |
Apr 09 2024 | 1.51 | -0.060 | -4.03% | 1.57 | 1.58 | 1.50 | 35,574.00 |
Apr 08 2024 | 1.57 | 0.020 | 0.97% | 1.55 | 1.64 | 1.50 | 40,742.00 |
Apr 07 2024 | 1.56 | 0.010 | 0.71% | 1.54 | 1.58 | 1.53 | 26,994.00 |
Apr 06 2024 | 1.54 | 0.020 | 1.38% | 1.52 | 1.58 | 1.50 | 32,682.00 |
Apr 05 2024 | 1.52 | -0.200 | -11.45% | 1.72 | 1.73 | 1.51 | 39,465.00 |
Apr 04 2024 | 1.72 | 0.040 | 2.13% | 1.68 | 1.72 | 1.64 | 38,764.00 |
Apr 03 2024 | 1.68 | 0.110 | 6.69% | 1.58 | 1.70 | 1.51 | 35,207.00 |
Apr 02 2024 | 1.58 | -0.120 | -7.08% | 1.70 | 1.70 | 1.52 | 31,148.00 |
Apr 01 2024 | 1.70 | 0.020 | 1.36% | 1.68 | 1.70 | 1.60 | 39,554.00 |
Mar 31 2024 | 1.68 | -0.050 | -2.82% | 1.73 | 1.74 | 1.65 | 20,012.00 |
Mar 30 2024 | 1.73 | 0.060 | 3.45% | 1.67 | 1.75 | 1.63 | 18,551.00 |
Mar 29 2024 | 1.67 | -0.160 | -8.96% | 1.83 | 1.84 | 1.64 | 43,276.00 |
Mar 28 2024 | 1.83 | 0.010 | 0.66% | 1.78 | 1.85 | 1.72 | 30,995.00 |
Mar 27 2024 | 1.82 | 0.090 | 5.12% | 1.74 | 2.11 | 1.69 | 26,382.00 |
Mar 26 2024 | 1.73 | -0.110 | -5.91% | 1.84 | 1.84 | 1.71 | 2,569.00 |
Mar 25 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
Mar 24 2024 | 1.84 | -0.110 | -5.67% | 1.94 | 1.95 | 1.83 | 11,750.00 |
Mar 23 2024 | 1.95 | -0.440 | -18.26% | 2.37 | 2.44 | 1.90 | 27,282.00 |
Mar 22 2024 | 2.39 | 0.130 | 5.71% | 2.26 | 2.59 | 2.20 | 5,665.00 |
Mar 21 2024 | 2.26 | 0.550 | 31.97% | 1.71 | 2.27 | 1.68 | 8,308.00 |
Mar 20 2024 | 1.71 | 0.010 | 0.39% | 1.70 | 1.86 | 1.60 | 12,272.00 |
Mar 19 2024 | 1.70 | -0.040 | -2.11% | 1.74 | 1.75 | 1.55 | 13,878.00 |
Mar 18 2024 | 1.74 | -0.040 | -2.03% | 1.78 | 1.82 | 1.60 | 13,505.00 |
Mar 17 2024 | 1.78 | 0.120 | 7.56% | 1.65 | 1.89 | 1.61 | 5,730.00 |
Mar 16 2024 | 1.65 | -0.020 | -1.25% | 1.67 | 1.80 | 1.63 | 12,237.00 |
Mar 15 2024 | 1.67 | -0.020 | -1.21% | 1.69 | 1.70 | 1.51 | 4,635.00 |
Mar 14 2024 | 1.69 | -0.010 | -0.64% | 1.70 | 1.74 | 1.59 | 3,083.00 |
Mar 13 2024 | 1.70 | 0.210 | 13.80% | 1.51 | 1.71 | 1.51 | 2.00 |
Mar 12 2024 | 1.50 | 0.070 | 4.71% | 1.43 | 1.56 | 1.40 | 7,150.00 |
Mar 11 2024 | 1.43 | 0.180 | 14.51% | 1.26 | 1.46 | 1.26 | 2,699.00 |
Mar 10 2024 | 1.25 | 0.00 | 0.38% | 1.24 | 1.25 | 1.24 | 0.00 |
Mar 09 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 18.00 |
Mar 08 2024 | 1.24 | 0.040 | 3.25% | 1.21 | 1.25 | 1.19 | 24,171.00 |
Mar 07 2024 | 1.21 | 0.070 | 6.34% | 1.12 | 1.23 | 1.10 | 28,836.00 |
Mar 06 2024 | 1.13 | 0.100 | 10.05% | 1.03 | 1.15 | 1.02 | 24,207.00 |
Mar 05 2024 | 1.03 | -0.120 | -10.30% | 1.15 | 1.15 | 1.03 | 29,176.00 |
Mar 04 2024 | 1.15 | -0.020 | -2.07% | 1.18 | 1.22 | 1.14 | 30,375.00 |
Mar 03 2024 | 1.17 | 0.080 | 7.56% | 1.09 | 1.17 | 1.07 | 24,209.00 |
Mar 02 2024 | 1.09 | 0.080 | 7.76% | 1.01 | 1.09 | 1.00 | 38,310.00 |
Mar 01 2024 | 1.01 | 0.020 | 2.26% | 0.9897 | 1.02 | 0.9859 | 16,603.00 |
Feb 29 2024 | 0.9891 | 0.0338 | 3.54% | 0.9552 | 0.9939 | 0.952 | 18,764.00 |
Feb 28 2024 | 0.9553 | 0.0161 | 1.71% | 0.9364 | 0.998 | 0.928996 | 17,210.00 |
Feb 27 2024 | 0.9392 | 0.0074 | 0.79% | 0.9306 | 0.9494 | 0.9261 | 20,211.00 |
Feb 26 2024 | 0.9318 | -0.0111 | -1.18% | 0.9418 | 0.9433 | 0.9212 | 21,630.00 |
Feb 25 2024 | 0.9429 | 0.0034 | 0.36% | 0.9417 | 0.9523 | 0.9244 | 17,199.00 |
Feb 24 2024 | 0.9395 | 0.0208 | 2.26% | 0.9189 | 0.945 | 0.9148 | 20,020.00 |
Feb 23 2024 | 0.9187 | -0.0114 | -1.23% | 0.9301 | 0.936089 | 0.9029 | 15,424.00 |
Feb 22 2024 | 0.9301 | 0.015721 | 1.72% | 0.9168 | 0.9385 | 0.9061 | 14,226.00 |
Feb 21 2024 | 0.914379 | -0.017121 | -1.84% | 0.9313 | 0.9366 | 0.9019 | 8,560.00 |
Feb 20 2024 | 0.9315 | -0.0088 | -0.94% | 0.9425 | 0.9499 | 0.9231 | 12,308.00 |
Feb 19 2024 | 0.9403 | 0.018901 | 2.05% | 0.9502 | 0.9712 | 0.9391 | 9,448.00 |
Feb 18 2024 | 0.921399 | -0.004001 | -0.43% | 0.9226 | 0.9258 | 0.915 | 1,907.00 |
Feb 17 2024 | 0.9254 | -0.0072 | -0.77% | 0.931432 | 0.9398 | 0.920 | 10,604.00 |