DOSE Historical Data

DOSE Page 7
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.000258
+15.80%
$ 885,124 $ 2,701
Sep 25, 2025 $ 0.000218
+33.58%
$ 727,840 $ 4,675
Sep 24, 2025 $ 0.000162
-27.30%
$ 534,752 $ 2,372
Sep 23, 2025 $ 0.000223
+0.70%
$ 730,376 $ 790
Sep 22, 2025 $ 0.000218
-40.58%
$ 725,267 $ 6,116
Sep 21, 2025 $ 0.000361
-0.47%
$ 1.2 million $ 2,121
Sep 20, 2025 $ 0.000363
-6.50%
$ 1.2 million $ 1,412
Sep 19, 2025 $ 0.000389
-0.60%
$ 1.27 million $ 2,381
Sep 18, 2025 $ 0.000397
-15.96%
$ 1.28 million $ 2,649
Sep 17, 2025 $ 0.000443
+44.22%
$ 1.54 million $ 1,463
Sep 16, 2025 $ 0.000306
+8.71%
$ 1.01 million $ 202
Sep 15, 2025 $ 0.000282
-4.03%
$ 920,427 $ 69
Sep 14, 2025 $ 0.000294
-1.43%
$ 961,881 $ 670
Sep 13, 2025 $ 0.000298
-4.64%
$ 975,823 $ 1,084
Sep 12, 2025 $ 0.000313
+9.30%
$ 1.02 million $ 1,524
Sep 11, 2025 $ 0.000286
+4.53%
$ 936,257 $ 2,329
Sep 10, 2025 $ 0.000274
-13.17%
$ 895,677 $ 2,786
Sep 9, 2025 $ 0.000315
+5.16%
$ 1.03 million $ 934
Sep 8, 2025 $ 0.0003
+1.26%
$ 980,863 $ 198
Sep 7, 2025 $ 0.000296
-5.70%
$ 968,656 $ 1,211
Sep 6, 2025 $ 0.000314
+2.28%
$ 1.03 million $ 1,027
Sep 5, 2025 $ 0.000307
+3.68%
$ 1 million $ 1,761
Sep 4, 2025 $ 0.000291
-7.77%
$ 968,656 $ 2,908
Sep 3, 2025 $ 0.000316
-3.98%
$ 1.03 million $ 3,082
Sep 2, 2025 $ 0.000332
-8.62%
$ 1.08 million $ 1,342
Sep 1, 2025 $ 0.000363
+0.42%
$ 1.18 million $ 1,499
Aug 31, 2025 $ 0.000362
+0.41%
$ 1.18 million $ 1,561
Aug 30, 2025 $ 0.000358
-0.77%
$ 1.18 million $ 1,629
Aug 29, 2025 $ 0.000361
+3.98%
$ 1.18 million $ 1,629
Aug 28, 2025 $ 0.000347
-12.20%
$ 1.14 million $ 1,688
Aug 27, 2025 $ 0.000394
-11.28%
$ 1.3 million $ 1,183
Aug 26, 2025 $ 0.000447
+2.46%
$ 1.45 million $ 2,654
Aug 25, 2025 $ 0.000425
-2.06%
$ 1.43 million $ 2,283
Aug 24, 2025 $ 0.000439
-9.96%
$ 1.42 million $ 1,053
Aug 23, 2025 $ 0.000487
+1.70%
$ 1.59 million $ 1,060
Aug 22, 2025 $ 0.000479
-11.28%
$ 1.57 million $ 1,806
Aug 21, 2025 $ 0.00054
-3.07%
$ 1.77 million $ 842
Aug 20, 2025 $ 0.000571
+5.22%
$ 1.87 million $ 1,011
Aug 19, 2025 $ 0.000543
-1.13%
$ 1.77 million $ 1,243
Aug 18, 2025 $ 0.000549
-0.78%
$ 1.8 million $ 1,248
Aug 17, 2025 $ 0.000554
+1.79%
$ 1.81 million $ 980
Aug 16, 2025 $ 0.000544
-2.60%
$ 1.78 million $ 864
Aug 15, 2025 $ 0.000559
-12.12%
$ 1.83 million $ 699
Aug 14, 2025 $ 0.000636
+10.92%
$ 2.08 million $ 1,593
Aug 13, 2025 $ 0.000573
+8.31%
$ 1.88 million $ 17,100
Aug 12, 2025 $ 0.000529
+3.86%
$ 1.73 million $ 39,557
Aug 11, 2025 $ 0.000514
-3.36%
$ 1.68 million $ 22,856
Aug 10, 2025 $ 0.000532
-2.45%
$ 1.74 million $ 37,644
Aug 9, 2025 $ 0.000545
-6.76%
$ 1.78 million $ 29,600
Aug 8, 2025 $ 0.000584
-7.28%
$ 1.94 million $ 28,162