DAO Coin Values DAO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $1.41 | $1.47 | $1.58 | $1.44 |
2023-04-28 | $1.47 | $1.66 | $1.70 | $1.44 |
2023-04-29 | $1.66 | $1.55 | $1.71 | $1.55 |
2023-04-30 | $1.55 | $1.56 | $1.61 | $1.45 |
2023-05-01 | $1.56 | $1.63 | $1.64 | $1.43 |
2023-05-02 | $1.63 | $1.56 | $1.66 | $1.52 |
2023-05-03 | $1.56 | $1.69 | $1.72 | $1.58 |
2023-05-04 | $1.69 | $1.66 | $1.71 | $1.53 |
2023-05-05 | $1.66 | $1.50 | $1.77 | $1.50 |
2023-05-06 | $1.50 | $1.62 | $1.64 | $1.41 |
2023-05-07 | $1.62 | $1.43 | $1.62 | $1.41 |
2023-05-08 | $1.43 | $1.42 | $1.59 | $1.39 |
2023-05-09 | $1.42 | $1.62 | $1.63 | $1.42 |
2023-05-10 | $1.62 | $1.62 | $1.64 | $1.44 |
2023-05-11 | $1.62 | $1.61 | $1.62 | $1.61 |
2023-05-12 | $1.40 | $1.41 | $1.58 | $1.41 |
2023-05-13 | $1.41 | $1.52 | $1.55 | $1.36 |
2023-05-14 | $1.52 | $1.49 | $1.53 | $1.32 |
2023-05-15 | $1.49 | $1.45 | $1.51 | $1.30 |
2023-05-16 | $1.45 | $1.48 | $1.72 | $1.30 |
2023-05-17 | $1.48 | $1.32 | $1.50 | $1.30 |
2023-05-18 | $1.32 | $1.32 | $1.45 | $1.29 |
2023-05-19 | $1.32 | $1.33 | $1.50 | $1.32 |
2023-05-20 | $1.33 | $1.34 | $1.50 | $1.32 |
2023-05-21 | $1.34 | $1.33 | $1.49 | $1.30 |
2023-05-22 | $1.33 | $1.24 | $1.44 | $1.23 |
2023-05-23 | $1.24 | $1.38 | $1.47 | $1.24 |
2023-05-24 | $1.38 | $1.16 | $1.36 | $1.15 |
2023-05-25 | $1.16 | $1.13 | $1.27 | $1.13 |
2023-05-26 | $1.13 | $1.18 | $1.30 | $1.12 |
2023-05-27 | $1.18 | $1.22 | $1.40 | $1.17 |
2023-05-28 | $1.22 | $1.19 | $1.40 | $1.19 |
2023-05-29 | $1.19 | $1.14 | $1.35 | $1.14 |
2023-05-30 | $1.14 | $1.10 | $1.30 | $1.10 |
2023-05-31 | $1.10 | $1.17 | $1.22 | $1.05 |
2023-06-01 | $1.17 | $1.17 | $1.19 | $1.04 |
2023-06-02 | $1.17 | $1.19 | $1.21 | $1.04 |
2023-06-03 | $1.19 | $1.18 | $1.18 | $1.03 |
2023-06-04 | $1.18 | $1.11 | $1.18 | $1.01 |
2023-06-05 | $1.11 | $1.11 | $1.11 | $1.11 |
2023-06-06 | $1.00 | $1.06 | $1.12 | $0.9540000 |
2023-06-07 | $1.06 | $0.8732000 | $1.05 | $0.8550000 |
2023-06-08 | $0.8732000 | $0.9571000 | $0.9971000 | $0.8672000 |
2023-06-09 | $0.9571000 | $0.9806000 | $1.05 | $0.8555000 |
2023-06-10 | $0.9806000 | $0.7767000 | $0.9358000 | $0.7665000 |
2023-06-11 | $0.7767000 | $0.7754000 | $0.7778000 | $0.7752000 |
2023-06-12 | $0.8769000 | $0.8192000 | $0.9053000 | $0.7910000 |
2023-06-13 | $0.8192000 | $0.8331000 | $0.8401000 | $0.8173000 |
2023-06-14 | $0.8467000 | $0.8229000 | $1.01 | $0.7963000 |
2023-06-15 | $0.8303000 | $0.8177000 | $0.8460000 | $0.8094000 |
2023-06-16 | $0.8177000 | $0.8327000 | $0.8619000 | $0.8293000 |
2023-06-17 | $0.8327000 | $0.8343000 | $0.8671000 | $0.8256000 |
2023-06-18 | $0.8343000 | $0.8448000 | $0.8448000 | $0.8258000 |
2023-06-19 | $0.8336000 | $0.8352000 | $0.8861000 | $0.8352000 |
2023-06-20 | $0.8352000 | $0.8734000 | $1.48 | $0.8444000 |
2023-06-21 | $0.8734000 | $7.58 | $7.69 | $0.8995000 |
2023-06-22 | $0.9165000 | $0.8613000 | $0.9081000 | $0.8482000 |
2023-06-23 | $0.8613000 | $0.8899000 | $0.9070000 | $0.8369000 |
2023-06-24 | $0.8899000 | $0.8836000 | $0.8892000 | $0.8686000 |
2023-06-25 | $0.8836000 | $0.8799000 | $0.9046000 | $0.8704000 |
2023-06-26 | $0.8794000 | $0.8757000 | $0.8943000 | $0.8515000 |
2023-06-27 | $0.8757000 | $0.8768000 | $0.8957000 | $0.8674000 |
2023-06-28 | $0.8768000 | $0.8571000 | $0.8644000 | $0.8425000 |
2023-06-29 | $0.8571000 | $0.8315000 | $0.8778000 | $0.8297000 |
2023-06-30 | $0.8315000 | $0.8662000 | $0.9049000 | $0.8507000 |
2023-07-01 | $0.8815000 | $0.9204000 | $2.17 | $0.5777000 |
2023-07-02 | $0.8871000 | $0.8912000 | $0.9048000 | $0.8777000 |
2023-07-03 | $0.8912000 | $0.8723000 | $0.9349000 | $0.8567000 |
2023-07-04 | $0.8723000 | $0.8597000 | $0.8868000 | $0.8423000 |
2023-07-05 | $0.8597000 | $0.8443000 | $0.8692000 | $0.8367000 |
2023-07-06 | $0.8443000 | $0.8237000 | $0.8477000 | $0.8126000 |
2023-07-07 | $0.8237000 | $0.8175000 | $0.8437000 | $0.8063000 |
2023-07-08 | $0.8175000 | $0.8227000 | $0.8321000 | $0.8134000 |
2023-07-09 | $0.8205000 | $0.8200000 | $10.91 | $0.8105000 |
2023-07-10 | $0.8328000 | $0.8331000 | $0.8482000 | $0.8219000 |
2023-07-11 | $0.8331000 | $0.8335000 | $0.8335000 | $0.8331000 |
2023-07-12 | $0.8247000 | $0.8161000 | $0.8442000 | $0.8049000 |
2023-07-13 | $0.8161000 | $0.8538000 | $0.8879000 | $0.8438000 |
2023-07-14 | $0.8544000 | $0.8455000 | $0.8687000 | $0.8183000 |
2023-07-15 | $0.8455000 | $0.8500000 | $0.8578000 | $0.8384000 |
2023-07-16 | $0.8500000 | $0.8193000 | $0.8559000 | $0.8136000 |
2023-07-17 | $0.8193000 | $0.8277000 | $0.8449000 | $0.8124000 |
2023-07-18 | $0.8189000 | $0.7131000 | $1.13 | $0.6533000 |
2023-07-19 | $0.7131000 | $0.8164000 | $1.06 | $0.7097000 |
2023-07-20 | $0.8141000 | $0.8172000 | $0.8229000 | $0.8059000 |
2023-07-21 | $0.8074000 | $0.8305000 | $0.8305000 | $0.8075000 |
2023-07-22 | $0.8305000 | $0.8310000 | $0.8310000 | $0.8193000 |
2023-07-23 | $0.8310000 | $0.8390000 | $0.8439000 | $0.8344000 |
2023-07-24 | $0.8390000 | $0.8104000 | $0.8217000 | $0.8104000 |
2023-07-25 | $0.8078000 | $0.8027000 | $0.8225000 | $0.7612000 |
2023-07-26 | $0.8138000 | $0.8006000 | $0.8201000 | $0.8006000 |
2023-07-27 | $0.8006000 | $0.8119000 | $0.8119000 | $0.7846000 |
2023-07-28 | $0.8095000 | $0.8153000 | $0.8322000 | $0.8116000 |
2023-07-29 | $0.8153000 | $0.8126000 | $0.8220000 | $0.8069000 |
2023-07-30 | $0.8126000 | $0.8098000 | $0.8173000 | $0.8024000 |
2023-07-31 | $0.8098000 | $0.8111000 | $0.8130000 | $0.8000000 |
2023-08-01 | $0.8111000 | $0.8091000 | $0.8391000 | $0.8091000 |
2023-08-02 | $0.8145000 | $1.43 | $1.44 | $0.7998000 |
2023-08-03 | $0.8037000 | $0.8035000 | $0.8090000 | $0.7925000 |
2023-08-04 | $0.8035000 | $0.8041000 | $0.8132000 | $0.7931000 |
2023-08-05 | $0.8041000 | $0.8019000 | $0.8147000 | $0.7982000 |
2023-08-06 | $0.8019000 | $0.8042000 | $0.8152000 | $0.7951000 |
2023-08-07 | $0.8042000 | $0.8149000 | $0.8240000 | $0.7966000 |
2023-08-08 | $0.8149000 | $0.8221000 | $0.8332000 | $0.8128000 |
2023-08-09 | $0.8221000 | $0.8214000 | $0.8269000 | $0.8010000 |
2023-08-10 | $0.8214000 | $0.8236000 | $0.8254000 | $0.8051000 |
2023-08-11 | $0.8236000 | $0.8312000 | $0.8330000 | $0.8108000 |
2023-08-12 | $0.8312000 | $0.8191000 | $0.8617000 | $0.8117000 |
2023-08-13 | $0.8191000 | $0.8018000 | $0.8166000 | $0.7963000 |
2023-08-14 | $0.8018000 | $0.8132000 | $0.8169000 | $0.8021000 |
2023-08-15 | $0.8132000 | $0.8149000 | $0.8259000 | $0.7967000 |
2023-08-16 | $0.8149000 | $0.7746000 | $0.8053000 | $0.7674000 |
2023-08-17 | $0.7746000 | $0.7585000 | $0.8107000 | $0.7081000 |
2023-08-18 | $0.7585000 | $0.7824000 | $0.7907000 | $0.7442000 |
2023-08-19 | $0.7824000 | $0.7831000 | $0.7964000 | $0.7747000 |
2023-08-20 | $0.7831000 | $0.7837000 | $0.8006000 | $0.7820000 |
2023-08-21 | $0.7837000 | $0.7786000 | $0.7870000 | $0.7736000 |
2023-08-22 | $0.7786000 | $0.7583000 | $0.7762000 | $0.7485000 |
2023-08-23 | $0.7583000 | $0.7608000 | $0.7843000 | $0.7490000 |
2023-08-24 | $0.7608000 | $0.7688000 | $0.7771000 | $0.7472000 |
2023-08-25 | $0.7688000 | $0.7521000 | $0.7752000 | $0.7521000 |
2023-08-26 | $0.7521000 | $0.7540000 | $0.7589000 | $0.7491000 |
2023-08-27 | $0.7540000 | $0.7774000 | $0.8155000 | $0.7393000 |
2023-08-28 | $0.7774000 | $0.7749000 | $0.7898000 | $0.7716000 |
2023-08-29 | $0.7749000 | $0.7817000 | $0.8180000 | $0.7765000 |
2023-08-30 | $0.7817000 | $0.7760000 | $0.7811000 | $0.7675000 |
2023-08-31 | $0.7760000 | $0.7768000 | $0.7817000 | $0.7389000 |
2023-09-01 | $0.7768000 | $0.7573000 | $0.7735000 | $0.7507000 |
2023-09-02 | $0.7573000 | $0.7300000 | $0.7661000 | $0.7251000 |
2023-09-03 | $0.7300000 | $0.7297000 | $0.7395000 | $0.7248000 |
2023-09-04 | $0.7295000 | $0.7187000 | $0.7350000 | $0.7171000 |
2023-09-05 | $0.7187000 | $0.7761000 | $0.7908000 | $0.7107000 |
2023-09-06 | $0.7761000 | $0.7378000 | $0.9157000 | $0.7297000 |
2023-09-07 | $0.7378000 | $0.7604000 | $0.7670000 | $0.7340000 |
2023-09-08 | $0.7612000 | $0.7592000 | $0.7723000 | $0.7248000 |
2023-09-09 | $0.7592000 | $0.7539000 | $0.7702000 | $0.7522000 |
2023-09-10 | $0.7539000 | $0.7534000 | $0.7664000 | $0.7453000 |
2023-09-11 | $0.7534000 | $0.7402000 | $0.7510000 | $0.7185000 |
2023-09-12 | $0.7402000 | $0.7376000 | $0.7599000 | $0.7264000 |
2023-09-13 | $0.7376000 | $0.7413000 | $0.7509000 | $0.7365000 |
2023-09-14 | $0.7413000 | $0.7419000 | $0.7517000 | $0.7370000 |
2023-09-15 | $0.7419000 | $0.7403000 | $0.7551000 | $0.7157000 |
2023-09-16 | $0.7403000 | $0.7373000 | $0.7520000 | $0.7324000 |
2023-09-17 | $0.7373000 | $0.7482000 | $0.7563000 | $0.7304000 |
2023-09-18 | $0.7482000 | $0.7502000 | $0.7649000 | $0.7322000 |
2023-09-19 | $0.7502000 | $0.7363000 | $0.7560000 | $0.7281000 |
2023-09-20 | $0.7363000 | $0.7333000 | $0.7414000 | $0.7171000 |
2023-09-21 | $0.7333000 | $0.7413000 | $0.7493000 | $0.7160000 |
2023-09-22 | $0.7413000 | $0.7392000 | $0.7535000 | $0.7280000 |
2023-09-23 | $0.7392000 | $0.7300000 | $0.7459000 | $0.7268000 |
2023-09-24 | $0.7300000 | $0.7367000 | $0.7382000 | $0.7193000 |
2023-09-25 | $0.7367000 | $0.7336000 | $0.7527000 | $0.7257000 |
2023-09-26 | $0.7337000 | $0.7218000 | $0.7377000 | $0.7042000 |
2023-09-27 | $0.7218000 | $0.7318000 | $0.7445000 | $0.7030000 |
2023-09-28 | $0.7318000 | $0.7223000 | $0.7587000 | $0.7207000 |
2023-09-29 | $0.7223000 | $0.7253000 | $0.7353000 | $0.7137000 |
2023-09-30 | $0.7253000 | $0.7202000 | $0.7285000 | $0.7102000 |
2023-10-01 | $0.7202000 | $0.7194000 | $0.7488000 | $0.7176000 |
2023-10-02 | $0.7194000 | $0.7133000 | $0.7217000 | $0.6834000 |
2023-10-03 | $0.7133000 | $0.7059000 | $0.7175000 | $0.7042000 |
2023-10-04 | $0.7059000 | $0.6606000 | $0.7133000 | $0.6490000 |
2023-10-05 | $0.6604000 | $0.6576000 | $0.6673000 | $0.6318000 |
2023-10-06 | $0.6576000 | $0.6501000 | $0.6748000 | $0.6436000 |
2023-10-07 | $0.6501000 | $0.6499000 | $0.6502000 | $0.6482000 |
2023-10-08 | $0.6277000 | $0.6224000 | $0.6322000 | $0.6208000 |
2023-10-09 | $0.6224000 | $0.5641000 | $0.6100000 | $0.5626000 |
2023-10-10 | $0.5641000 | $0.5581000 | $0.5691000 | $0.5487000 |
2023-10-11 | $0.5581000 | $0.5373000 | $0.5859000 | $0.5326000 |
2023-10-12 | $0.5373000 | $0.5296000 | $0.5388000 | $0.5219000 |
2023-10-13 | $0.5296000 | $0.5310000 | $0.5313000 | $0.5295000 |
2023-10-15 | $0.5380000 | $0.5422000 | $0.5453000 | $0.5313000 |
2023-10-16 | $0.5422000 | $0.5409000 | $0.5426000 | $0.5403000 |
2023-10-17 | $0.5456000 | $0.5228000 | $0.5416000 | $0.5228000 |
2023-10-18 | $0.5228000 | $0.5230000 | $0.5232000 | $0.5228000 |
2023-10-24 | $0.5493000 | $0.5713000 | $0.5802000 | $0.5391000 |
2023-10-25 | $0.5713000 | $0.5730000 | $0.5732000 | $0.5708000 |
2023-11-21 | $0.8960000 | $0.8837000 | $0.8953000 | $0.8373000 |
2023-11-22 | $0.8837000 | $0.9123000 | $0.9433000 | $0.8855000 |
2023-11-23 | $0.9123000 | $0.9099000 | $0.9126000 | $0.9099000 |
2023-12-06 | $1.01 | $1.12 | $1.13 | $0.9311000 |
2023-12-07 | $1.12 | $1.12 | $1.12 | $1.12 |
2023-12-17 | $1.37 | $1.29 | $1.35 | $1.27 |
2023-12-18 | $1.29 | $1.29 | $1.29 | $1.29 |
2023-12-20 | $1.28 | $1.16 | $1.29 | $1.15 |
2023-12-21 | $1.16 | $1.16 | $1.16 | $1.15 |
2024-01-14 | $1.15 | $1.14 | $1.15 | $1.10 |
2024-01-15 | $1.14 | $1.14 | $1.14 | $1.14 |