DOSE Historical Data

DOSE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.000269
+7.80%
$ 870,101 $ 686,664
Nov 30, 2024 $ 0.000249
+2.98%
$ 807,109 $ 944,779
Nov 29, 2024 $ 0.000242
-0.42%
$ 783,737 $ 890,498
Nov 28, 2024 $ 0.000243
-6.50%
$ 787,013 $ 946,048
Nov 27, 2024 $ 0.00026
+5.28%
$ 841,755 $ 478,107
Nov 26, 2024 $ 0.000247
-12.17%
$ 799,557 $ 1.84 million
Nov 25, 2024 $ 0.000281
+5.21%
$ 910,387 $ 1.29 million
Nov 24, 2024 $ 0.000267
+2.31%
$ 865,278 $ 1.71 million
Nov 23, 2024 $ 0.000261
+1.20%
$ 845,729 $ 1.13 million
Nov 22, 2024 $ 0.000258
-6.61%
$ 835,673 $ 1.46 million
Nov 21, 2024 $ 0.000276
+13.72%
$ 894,835 $ 1.3 million
Nov 20, 2024 $ 0.000243
+0.69%
$ 786,844 $ 489,521
Nov 19, 2024 $ 0.000241
-3.57%
$ 781,024 $ 1.34 million
Nov 18, 2024 $ 0.00025
+1.21%
$ 809,897 $ 1.23 million
Nov 17, 2024 $ 0.000247
+14.36%
$ 800,249 $ 1.21 million
Nov 16, 2024 $ 0.000216
+4.60%
$ 699,759 $ 1.22 million
Nov 15, 2024 $ 0.000206
-6.23%
$ 668,997 $ 1.33 million
Nov 14, 2024 $ 0.00022
+0.52%
$ 713,424 $ 1.77 million
Nov 13, 2024 $ 0.000219
-9.20%
$ 709,718 $ 1.73 million
Nov 12, 2024 $ 0.000241
+21.20%
$ 781,566 $ 2.19 million
Nov 11, 2024 $ 0.000199
-3.36%
$ 644,856 $ 1.56 million
Nov 10, 2024 $ 0.000206
+2.37%
$ 667,171 $ 2.04 million
Nov 9, 2024 $ 0.000201
+1.57%
$ 651,749 $ 1.62 million
Nov 8, 2024 $ 0.000198
+1.49%
$ 641,688 $ 1.3 million
Nov 7, 2024 $ 0.000195
+2.53%
$ 632,292 $ 1.27 million
Nov 6, 2024 $ 0.00019
+4.30%
$ 616,709 $ 1.69 million
Nov 5, 2024 $ 0.000182
+0.90%
$ 591,257 $ 818,835
Nov 4, 2024 $ 0.000181
+1.60%
$ 586,011 $ 1.21 million
Nov 3, 2024 $ 0.000178
-7.84%
$ 576,811 $ 1.33 million
Nov 2, 2024 $ 0.000193
+3.76%
$ 625,877 $ 1.16 million
Nov 1, 2024 $ 0.000186
-8.27%
$ 603,206 $ 1.01 million
Oct 31, 2024 $ 0.000203
-7.74%
$ 657,566 $ 865,781
Oct 30, 2024 $ 0.00022
+13.18%
$ 712,768 $ 1.26 million
Oct 29, 2024 $ 0.000194
-1.28%
$ 629,759 $ 652,282
Oct 28, 2024 $ 0.000197
-4.50%
$ 638,217 $ 700,365
Oct 27, 2024 $ 0.000206
+7.44%
$ 668,324 $ 665,283
Oct 26, 2024 $ 0.000192
+3.19%
$ 622,038 $ 936,870
Oct 25, 2024 $ 0.000186
-5.01%
$ 603,027 $ 1.39 million
Oct 24, 2024 $ 0.000196
-1.07%
$ 634,810 $ 1.49 million
Oct 23, 2024 $ 0.000198
-3.44%
$ 641,707 $ 1.51 million
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