DOSE Historical Data

DOSE Page 8
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $0.000322
+2.09%
$1.05 million $2,021
Sep 28, 2025 $0.000322
+25.15%
$1.03 million $3,454
Sep 27, 2025 $0.000257
-4.86%
$842,094 $3,001
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