DOSE Historical Data

DOSE Page 13
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.000204
+7.05%
$ 662,018 $ 1.16 million
Oct 21, 2024 $ 0.000191
-6.77%
$ 618,412 $ 1.72 million
Oct 20, 2024 $ 0.000205
-5.33%
$ 663,508 $ 1.06 million
Oct 19, 2024 $ 0.000209
-10.69%
$ 677,126 $ 912,442
Oct 18, 2024 $ 0.000234
+13.52%
$ 758,145 $ 1.27 million
Oct 17, 2024 $ 0.000206
-11.49%
$ 667,821 $ 1.21 million
Oct 16, 2024 $ 0.000233
+3.03%
$ 754,474 $ 1.38 million
Oct 15, 2024 $ 0.000226
-4.71%
$ 732,278 $ 1.19 million
Oct 14, 2024 $ 0.000237
-3.96%
$ 768,416 $ 1.14 million
Oct 13, 2024 $ 0.000247
+1.77%
$ 800,086 $ 976,936
Oct 12, 2024 $ 0.000243
+3.67%
$ 786,204 $ 446,600
Oct 11, 2024 $ 0.000234
+3.59%
$ 758,327 $ 806,778
Oct 10, 2024 $ 0.000226
-4.27%
$ 732,058 $ 807,744
Oct 9, 2024 $ 0.000236
-10.62%
$ 764,688 $ 987,911
Oct 8, 2024 $ 0.000264
-1.80%
$ 855,545 $ 1.67 million
Oct 7, 2024 $ 0.000269
-2.91%
$ 871,236 $ 1.6 million
Oct 6, 2024 $ 0.000277
+4.53%
$ 897,390 $ 1.11 million
Oct 5, 2024 $ 0.000265
+9.47%
$ 858,516 $ 1.16 million
Oct 4, 2024 $ 0.000242
-14.56%
$ 784,211 $ 1.59 million
Oct 3, 2024 $ 0.000283
+18.49%
$ 918,131 $ 1.81 million
Oct 2, 2024 $ 0.000239
-14.90%
$ 774,764 $ 2.04 million
Oct 1, 2024 $ 0.000281
-18.55%
$ 910,589 $ 2.16 million
Sep 30, 2024 $ 0.000345
+41.34%
$ 1.12 million $ 2.1 million
Sep 29, 2024 $ 0.000244
+42.92%
$ 790,624 $ 1.23 million
Sep 28, 2024 $ 0.000171
-43.15%
$ 552,654 $ 2,223
Sep 27, 2024 $ 0.000301
-0.70%
$ 975,160 $ 2.25 million
Sep 26, 2024 $ 0.000303
-9.13%
$ 982,894 $ 2.23 million
Sep 25, 2024 $ 0.000334
+54.54%
$ 1.08 million $ 2.18 million
Sep 24, 2024 $ 0.000216
+17.49%
$ 699,961 $ 1.63 million
Sep 23, 2024 $ 0.000184
-2.72%
$ 595,745 $ 1.91 million
Sep 22, 2024 $ 0.000189
+68.53%
$ 612,666 $ 1.72 million
Sep 21, 2024 $ 0.000112
+1.09%
$ 363,538 $ 617,647
Sep 20, 2024 $ 0.000111
+2.68%
$ 359,613 $ 1.27 million
Sep 19, 2024 $ 0.000108
-0.74%
$ 350,246 $ 1.6 million
Sep 18, 2024 $ 0.000108
+3.47%
$ 349,001 $ 858,189
Sep 17, 2024 $ 0.000104
-2.72%
$ 337,287 $ 835,709
Sep 16, 2024 $ 0.000107
+1.87%
$ 346,716 $ 1.45 million
Sep 15, 2024 $ 0.000107
-0.97%
$ 346,045 $ 524,470
Sep 14, 2024 $ 0.000108
-5.38%
$ 349,471 $ 775,945
Sep 13, 2024 $ 0.000114
+6.61%
$ 369,362 $ 1.15 million
Sep 12, 2024 $ 0.000107
+2.84%
$ 346,391 $ 1.06 million
Sep 11, 2024 $ 0.000104
-2.82%
$ 336,839 $ 909,647
Sep 10, 2024 $ 0.000107
-7.14%
$ 346,654 $ 969,208
Sep 9, 2024 $ 0.000115
-1.59%
$ 373,286 $ 1.25 million
Sep 8, 2024 $ 0.000117
+0.18%
$ 379,321 $ 1.17 million
Sep 7, 2024 $ 0.000117
+14.43%
$ 228,303 $ 1.37 million
Sep 6, 2024 $ 0.000102
-6.21%
$ 199,505 $ 685,053
Sep 5, 2024 $ 0.000109
-3.58%
$ 212,913 $ 734,116
Sep 4, 2024 $ 0.000113
+9.80%
$ 220,794 $ 66,351
Sep 3, 2024 $ 0.000103
-10.54%
$ 201,078 $ 1.31 million