DOSE Historical Data

DOSE Page 30
Download
Date Close Price change Market cap Trading volume
Jun 24, 2022 $ 0.019
+1.34%
$ 3.3 million $ 486,172
Jun 23, 2022 $ 0.0188
+5.70%
$ 3.26 million $ 498,949
Jun 22, 2022 $ 0.0178
-6.26%
$ 3.08 million $ 457,466
Jun 21, 2022 $ 0.019
+1.24%
$ 3.29 million $ 642,473
Jun 20, 2022 $ 0.0187
+18.16%
$ 3.25 million $ 757,174
Jun 19, 2022 $ 0.0158
+1.29%
$ 2.75 million $ 1.93 million
Jun 18, 2022 $ 0.0156
-10.46%
$ 2.72 million $ 583,066
Jun 17, 2022 $ 0.0175
+4.44%
$ 3.03 million $ 940,722
Jun 16, 2022 $ 0.0167
-19.68%
$ 2.9 million $ 966,174
Jun 15, 2022 $ 0.0208
+57.89%
$ 3.61 million $ 1.53 million
Jun 14, 2022 $ 0.0132
+8.92%
$ 2.29 million $ 497,940
Jun 13, 2022 $ 0.0121
-27.60%
$ 2.1 million $ 631,839
Jun 12, 2022 $ 0.0167
-20.36%
$ 2.91 million $ 499,284
Jun 11, 2022 $ 0.021
-1.61%
$ 3.65 million $ 1.56 million
Jun 10, 2022 $ 0.0214
-9.55%
$ 3.71 million $ 1.75 million
Jun 9, 2022 $ 0.0236
+0.63%
$ 4.1 million $ 536,941
Jun 8, 2022 $ 0.0235
-10.85%
$ 4.07 million $ 697,997
Jun 7, 2022 $ 0.0263
-3.69%
$ 4.57 million $ 1.04 million
Jun 6, 2022 $ 0.0273
+1.44%
$ 4.74 million $ 719,834
Jun 5, 2022 $ 0.0269
-4.41%
$ 4.68 million $ 785,612
Jun 4, 2022 $ 0.0282
-7.12%
$ 4.89 million $ 1.14 million
Jun 3, 2022 $ 0.0303
-0.02%
$ 5.27 million $ 1.27 million
Jun 2, 2022 $ 0.0304
-4.94%
$ 5.27 million $ 1.22 million
Jun 1, 2022 $ 0.0319
-4.96%
$ 5.54 million $ 6.62 million
May 31, 2022 $ 0.0336
+0.01%
$ 5.83 million $ 1.02 million
May 30, 2022 $ 0.0336
+4.27%
$ 5.83 million $ 973,438
May 29, 2022 $ 0.0322
-3.70%
$ 5.59 million $ 739,560
May 28, 2022 $ 0.0335
-0.30%
$ 5.81 million $ 1.06 million
May 27, 2022 $ 0.0336
-2.49%
$ 5.82 million $ 1.66 million
May 26, 2022 $ 0.0344
-1.02%
$ 5.97 million $ 1.31 million
May 25, 2022 $ 0.0348
+4.88%
$ 6.03 million $ 969,031
May 24, 2022 $ 0.0332
-1.76%
$ 5.75 million $ 757,062
May 23, 2022 $ 0.0338
-9.43%
$ 5.86 million $ 702,252
May 22, 2022 $ 0.0373
-1.16%
$ 6.48 million $ 767,586
May 21, 2022 $ 0.0377
+17.29%
$ 6.54 million $ 1.41 million
May 20, 2022 $ 0.0321
+4.58%
$ 5.56 million $ 657,715
May 19, 2022 $ 0.0307
+1.51%
$ 5.32 million $ 9.96 million
May 18, 2022 $ 0.0302
-10.07%
$ 5.25 million $ 791,141
May 17, 2022 $ 0.0336
+3.74%
$ 5.83 million $ 767,262
May 16, 2022 $ 0.0325
-5.91%
$ 5.63 million $ 761,556
May 15, 2022 $ 0.0345
+0.84%
$ 5.98 million $ 763,126
May 14, 2022 $ 0.0341
-5.69%
$ 5.92 million $ 946,502
May 13, 2022 $ 0.0362
+32.62%
$ 6.28 million $ 1.32 million
May 12, 2022 $ 0.0273
-10.54%
$ 4.74 million $ 1.2 million
May 11, 2022 $ 0.0306
-41.41%
$ 5.31 million $ 1.36 million
May 10, 2022 $ 0.0522
-3.29%
$ 9.06 million $ 2.39 million
May 9, 2022 $ 0.054
-24.00%
$ 9.38 million $ 1.6 million
May 8, 2022 $ 0.071
-10.56%
$ 12.32 million $ 1.26 million
May 7, 2022 $ 0.0794
-0.90%
$ 13.79 million $ 1.31 million
May 6, 2022 $ 0.0802
-7.41%
$ 13.92 million $ 1.94 million