DOSE Historical Data

DOSE Page 32
Download
Date Close Price change Market cap Trading volume
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
May 5, 2022 $0.0866
-14.03%
$15.03 million $2.01 million
May 4, 2022 $0.101
+6.16%
$17.52 million $2.66 million
May 3, 2022 $0.0953
-16.52%
$16.54 million $2.4 million
May 2, 2022 $0.114
-9.08%
$19.82 million $3.42 million
May 1, 2022 $0.126
+5.18%
$21.81 million $2.8 million
Apr 30, 2022 $0.119
+4.73%
$20.71 million $3.81 million
Apr 29, 2022 $0.114
-15.56%
$19.78 million $2.59 million