DOSE Historical Data

DOSE Page 7
Download
Date Close Price change Market cap Trading volume
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
May 2, 2025 $ 0.000148
-4.55%
$ 485,238 $ 19,525
May 1, 2025 $ 0.000155
+0.94%
$ 508,364 $ 26,347