DOSE Historical Data

DOSE Page 10
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $0.0000552
-2.66%
$180,589 $92,473
Jun 20, 2025 $0.0000567
-2.77%
$185,665 $117,222
Jun 19, 2025 $0.0000584
-0.94%
$191,176 $101,945
Jun 18, 2025 $0.000059
-1.79%
$192,990 $111,649
Jun 17, 2025 $0.0000601
+2.55%
$196,534 $95,826
Jun 16, 2025 $0.0000586
-0.14%
$191,639 $24,675
Jun 15, 2025 $0.0000586
+0.29%
$191,905 $8,279
Jun 14, 2025 $0.0000585
+0.34%
$191,356 $89,482
Jun 13, 2025 $0.0000584
-0.87%
$191,045 $100,697
Jun 12, 2025 $0.0000589
-4.01%
$192,714 $132,482
Jun 11, 2025 $0.0000613
-11.12%
$200,772 $95,496
Jun 10, 2025 $0.000069
-1.01%
$225,920 $115,020
Jun 9, 2025 $0.0000696
-3.31%
$227,930 $102,387
Jun 8, 2025 $0.000072
-4.14%
$235,739 $116,093
Jun 7, 2025 $0.0000751
+0.54%
$245,906 $143,482
Jun 6, 2025 $0.0000747
+3.07%
$244,365 $133,950
Jun 5, 2025 $0.0000723
-1.41%
$236,630 $119,900
Jun 4, 2025 $0.0000731
+0.14%
$239,368 $121,647
Jun 3, 2025 $0.000073
-2.44%
$239,028 $111,843
Jun 2, 2025 $0.0000748
-0.82%
$244,772 $130,153
Jun 1, 2025 $0.0000752
+3.53%
$245,993 $125,447
May 31, 2025 $0.0000726
-2.18%
$237,615 $100,651
May 30, 2025 $0.0000742
+3.10%
$242,916 $138,748
May 29, 2025 $0.000072
-18.45%
$235,607 $116,268
May 28, 2025 $0.0000883
-3.44%
$288,911 $110,724
May 27, 2025 $0.0000913
-10.05%
$298,935 $89,483
May 26, 2025 $0.000102
+2.24%
$332,340 $93,306
May 25, 2025 $0.0000993
-0.28%
$325,096 $105,942
May 24, 2025 $0.0000996
-0.67%
$326,018 $116,591
May 23, 2025 $0.0001
-6.60%
$328,296 $100,320
May 22, 2025 $0.000107
+1.69%
$351,487 $35,629
May 21, 2025 $0.000106
+9.80%
$346,588 $36,899
May 20, 2025 $0.0000964
-3.71%
$315,639 $36,271
May 19, 2025 $0.0001
-7.49%
$327,789 $30,651
May 18, 2025 $0.000108
+2.28%
$352,986 $26,485
May 17, 2025 $0.000105
-8.97%
$344,496 $30,943
May 16, 2025 $0.000116
-12.59%
$378,594 $32,815
May 15, 2025 $0.000132
+1.17%
$432,889 $33,175
May 14, 2025 $0.000131
-3.76%
$427,900 $35,322
May 13, 2025 $0.000136
-2.64%
$444,609 $38,056
May 12, 2025 $0.00014
-6.47%
$456,676 $33,952
May 11, 2025 $0.000148
-0.62%
$485,894 $24,052
May 10, 2025 $0.000149
-7.25%
$488,802 $17,889
May 9, 2025 $0.000161
+8.44%
$526,967 $28,295
May 8, 2025 $0.000148
+6.61%
$485,975 $35,826
May 7, 2025 $0.000139
+6.80%
$455,899 $30,396
May 6, 2025 $0.00013
-1.91%
$426,911 $20,492
May 5, 2025 $0.000133
-1.16%
$435,222 $16,325
May 4, 2025 $0.000135
-2.57%
$440,374 $19,686
May 3, 2025 $0.000147
-1.05%
$480,145 $7,886