Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.002206 | -0.000052 | -2.30% | 0.002248 | 0.002301 | 0.002203 | 1,429.00 |
| Apr 23 2024 | 0.002258 | -0.000081 | -3.46% | 0.002336 | 0.002344 | 0.002256 | 2,493.00 |
| Apr 22 2024 | 0.002339 | 0.000076 | 3.36% | 0.002271 | 0.002354 | 0.002271 | 2,357.00 |
| Apr 21 2024 | 0.002263 | -0.000022 | -0.96% | 0.002287 | 0.002287 | 0.002233 | 3,630.00 |
| Apr 20 2024 | 0.002285 | 0.000107 | 4.91% | 0.0022 | 0.002302 | 0.0022 | 4,083.00 |
| Apr 19 2024 | 0.002178 | -0.000038 | -1.71% | 0.002208 | 0.00222 | 0.002169 | 14,946.00 |
| Apr 18 2024 | 0.002216 | 0.000014 | 0.64% | 0.002187 | 0.002223 | 0.002175 | 5,180.00 |
| Apr 17 2024 | 0.002202 | 0.000027 | 1.24% | 0.002158 | 0.002226 | 0.002146 | 14,309.00 |
| Apr 16 2024 | 0.002175 | 0.000011 | 0.51% | 0.002158 | 0.002191 | 0.002118 | 5,283.00 |
| Apr 15 2024 | 0.002164 | -0.000014 | -0.64% | 0.002172 | 0.002207 | 0.002126 | 6,707.00 |
| Apr 14 2024 | 0.002178 | 0.000049 | 2.30% | 0.002126 | 0.002225 | 0.002106 | 25,487.00 |
| Apr 13 2024 | 0.002129 | -0.000102 | -4.57% | 0.002241 | 0.002255 | 0.001983 | 40,782.00 |
| Apr 12 2024 | 0.002231 | -0.000153 | -6.42% | 0.002392 | 0.002406 | 0.002027 | 35,487.00 |
| Apr 11 2024 | 0.002384 | 0.00000900 | 0.38% | 0.002371 | 0.002386 | 0.002336 | 7,501.00 |
| Apr 10 2024 | 0.002375 | -0.000098 | -3.96% | 0.00247 | 0.00247 | 0.002361 | 6,998.00 |
| Apr 09 2024 | 0.002473 | 0.000039 | 1.60% | 0.002448 | 0.002551 | 0.00243 | 3,802.00 |
| Apr 08 2024 | 0.002434 | -0.000084 | -3.34% | 0.002528 | 0.002539 | 0.00243 | 7,173.00 |
| Apr 07 2024 | 0.002518 | -0.00001 | -0.40% | 0.00253 | 0.002561 | 0.002518 | 1,613.00 |
| Apr 06 2024 | 0.002528 | 0.00000400 | 0.16% | 0.002515 | 0.002535 | 0.002509 | 932.00 |
| Apr 05 2024 | 0.002524 | -0.000022 | -0.86% | 0.002554 | 0.002561 | 0.002498 | 45,609.00 |
| Apr 04 2024 | 0.002546 | -0.00000200 | -0.08% | 0.002548 | 0.002566 | 0.002527 | 22,558.00 |
| Apr 03 2024 | 0.002548 | -0.000086 | -3.26% | 0.002614 | 0.002643 | 0.002515 | 11,579.00 |
| Apr 02 2024 | 0.002634 | 0.000017 | 0.65% | 0.002608 | 0.002645 | 0.002553 | 14,360.00 |
| Apr 01 2024 | 0.002617 | -0.000024 | -0.91% | 0.002647 | 0.002698 | 0.002591 | 4,315.00 |
| Mar 31 2024 | 0.002641 | -0.000043 | -1.60% | 0.002691 | 0.002695 | 0.002624 | 2,751.00 |
| Mar 30 2024 | 0.002684 | -0.000048 | -1.76% | 0.002737 | 0.002748 | 0.002684 | 1,610.00 |
| Mar 29 2024 | 0.002732 | 0.000058 | 2.17% | 0.002666 | 0.002765 | 0.00264 | 4,255.00 |
| Mar 28 2024 | 0.002674 | -0.00002 | -0.74% | 0.002695 | 0.002696 | 0.002649 | 2,980.00 |
| Mar 27 2024 | 0.002694 | -0.00000100 | -0.04% | 0.002698 | 0.002708 | 0.002655 | 18,659.00 |
| Mar 26 2024 | 0.002695 | -0.000018 | -0.66% | 0.002722 | 0.002764 | 0.002676 | 8,852.00 |
| Mar 25 2024 | 0.002713 | -0.00000400 | -0.15% | 0.002712 | 0.002753 | 0.00268 | 3,287.00 |
| Mar 24 2024 | 0.002717 | 0.00003 | 1.12% | 0.002694 | 0.002742 | 0.002694 | 1,865.00 |
| Mar 23 2024 | 0.002687 | 0.00001 | 0.37% | 0.002688 | 0.002721 | 0.002678 | 1,863.00 |
| Mar 22 2024 | 0.002677 | 0.000055 | 2.10% | 0.00262 | 0.002679 | 0.002615 | 1,727.00 |
| Mar 21 2024 | 0.002622 | -0.000078 | -2.89% | 0.00269 | 0.002691 | 0.002622 | 3,705.00 |
| Mar 20 2024 | 0.0027 | -0.000073 | -2.63% | 0.002776 | 0.002853 | 0.002673 | 5,791.00 |
| Mar 19 2024 | 0.002773 | -0.000033 | -1.18% | 0.002802 | 0.002802 | 0.002681 | 4,192.00 |
| Mar 18 2024 | 0.002806 | 0.000039 | 1.41% | 0.002754 | 0.002892 | 0.002741 | 5,632.00 |
| Mar 17 2024 | 0.002767 | 0.000017 | 0.62% | 0.002747 | 0.002802 | 0.002696 | 11,284.00 |
| Mar 16 2024 | 0.00275 | -0.000147 | -5.07% | 0.002894 | 0.002894 | 0.002719 | 4,259.00 |
| Mar 15 2024 | 0.002897 | -0.000056 | -1.90% | 0.002983 | 0.003008 | 0.002795 | 8,072.00 |
| Mar 14 2024 | 0.002953 | 0.000152 | 5.43% | 0.002821 | 0.002996 | 0.002774 | 13,719.00 |
| Mar 13 2024 | 0.002801 | 0.000104 | 3.86% | 0.002691 | 0.002803 | 0.002681 | 10,060.00 |
| Mar 12 2024 | 0.002697 | -0.00002 | -0.74% | 0.00271 | 0.002738 | 0.002626 | 12,264.00 |
| Mar 11 2024 | 0.002717 | 0.000071 | 2.68% | 0.002642 | 0.002773 | 0.002605 | 18,128.00 |
| Mar 10 2024 | 0.002646 | -0.000045 | -1.67% | 0.002692 | 0.002699 | 0.002596 | 12,393.00 |
| Mar 09 2024 | 0.002691 | -0.000047 | -1.72% | 0.002733 | 0.002801 | 0.00268 | 9,939.00 |
| Mar 08 2024 | 0.002738 | 0.000034 | 1.26% | 0.00269 | 0.002759 | 0.002591 | 12,116.00 |
| Mar 07 2024 | 0.002704 | -0.000048 | -1.74% | 0.002761 | 0.002862 | 0.002649 | 13,175.00 |
| Mar 06 2024 | 0.002752 | 0.000126 | 4.80% | 0.002612 | 0.002755 | 0.002551 | 12,013.00 |
| Mar 05 2024 | 0.002626 | -0.000112 | -4.09% | 0.002719 | 0.002919 | 0.002554 | 24,591.00 |
| Mar 04 2024 | 0.002738 | -0.000068 | -2.42% | 0.002802 | 0.002942 | 0.00272 | 24,421.00 |
| Mar 03 2024 | 0.002806 | 0.000047 | 1.70% | 0.002759 | 0.002841 | 0.002548 | 10,998.00 |
| Mar 02 2024 | 0.002759 | 0.00024 | 9.53% | 0.002525 | 0.002767 | 0.002515 | 8,103.00 |
| Mar 01 2024 | 0.002519 | 0.000056 | 2.27% | 0.002476 | 0.002519 | 0.002442 | 5,830.00 |
| Feb 29 2024 | 0.002463 | -0.00000400 | -0.16% | 0.002462 | 0.002557 | 0.002425 | 17,418.00 |
| Feb 28 2024 | 0.002467 | -0.000114 | -4.42% | 0.002581 | 0.002599 | 0.002359 | 24,624.00 |
| Feb 27 2024 | 0.002581 | 0.000034 | 1.33% | 0.00255 | 0.002587 | 0.002472 | 6,941.00 |
| Feb 26 2024 | 0.002547 | 0.00000200 | 0.08% | 0.002536 | 0.002555 | 0.002494 | 9,026.00 |
| Feb 25 2024 | 0.002545 | -0.000059 | -2.27% | 0.002603 | 0.002603 | 0.002498 | 7,338.00 |
| Feb 24 2024 | 0.002604 | 0.000015 | 0.58% | 0.002594 | 0.002646 | 0.00256 | 2,546.00 |
| Feb 23 2024 | 0.002589 | 0.000069 | 2.74% | 0.002513 | 0.002591 | 0.002485 | 2,759.00 |
| Feb 22 2024 | 0.00252 | -0.000013 | -0.51% | 0.00252 | 0.002553 | 0.002504 | 9,435.00 |
| Feb 21 2024 | 0.002533 | -0.000032 | -1.25% | 0.002562 | 0.002562 | 0.002508 | 26,669.00 |
| Feb 20 2024 | 0.002565 | -0.000166 | -6.08% | 0.002753 | 0.002753 | 0.002561 | 6,873.00 |
| Feb 19 2024 | 0.002731 | 0.00000400 | 0.15% | 0.002724 | 0.002755 | 0.002626 | 18,095.00 |
| Feb 18 2024 | 0.002727 | -0.000031 | -1.12% | 0.002767 | 0.002817 | 0.002723 | 3,500.00 |
| Feb 17 2024 | 0.002758 | 0.000033 | 1.21% | 0.002732 | 0.002763 | 0.002696 | 2,337.00 |
| Feb 16 2024 | 0.002725 | -0.000021 | -0.76% | 0.002746 | 0.002776 | 0.002715 | 6,038.00 |
| Feb 15 2024 | 0.002746 | -0.00000800 | -0.29% | 0.002749 | 0.002844 | 0.002722 | 3,908.00 |
| Feb 14 2024 | 0.002754 | -0.000029 | -1.04% | 0.002795 | 0.002899 | 0.002749 | 17,939.00 |
| Feb 13 2024 | 0.002783 | 0.000017 | 0.61% | 0.002757 | 0.002796 | 0.00273 | 4,440.00 |
| Feb 12 2024 | 0.002766 | -0.000067 | -2.36% | 0.002846 | 0.002853 | 0.002744 | 4,690.00 |
| Feb 11 2024 | 0.002833 | -0.000059 | -2.04% | 0.002883 | 0.00289 | 0.002831 | 4,364.00 |
| Feb 10 2024 | 0.002892 | 0.00000800 | 0.28% | 0.002894 | 0.002913 | 0.002849 | 2,850.00 |
| Feb 09 2024 | 0.002884 | -0.000017 | -0.59% | 0.002893 | 0.002914 | 0.002843 | 7,940.00 |
| Feb 08 2024 | 0.002901 | 0.000041 | 1.43% | 0.002866 | 0.002919 | 0.00284 | 6,655.00 |
| Feb 07 2024 | 0.00286 | -0.00000800 | -0.28% | 0.002863 | 0.002881 | 0.002825 | 4,564.00 |
| Feb 06 2024 | 0.002868 | -0.00006 | -2.05% | 0.002911 | 0.002924 | 0.002845 | 28,281.00 |
| Feb 05 2024 | 0.002928 | 0.00001 | 0.34% | 0.002924 | 0.002994 | 0.002912 | 4,002.00 |
| Feb 04 2024 | 0.002918 | -0.000068 | -2.28% | 0.002974 | 0.002974 | 0.002918 | 2,207.00 |
| Feb 03 2024 | 0.002986 | -0.00002 | -0.67% | 0.003007 | 0.003013 | 0.002965 | 3,367.00 |
| Feb 02 2024 | 0.003006 | 0.000052 | 1.76% | 0.002946 | 0.003039 | 0.002945 | 3,358.00 |
| Feb 01 2024 | 0.002954 | 0.00004 | 1.37% | 0.002916 | 0.002954 | 0.002916 | 3,122.00 |
| Jan 31 2024 | 0.002914 | 0.00000100 | 0.03% | 0.002914 | 0.002942 | 0.002889 | 5,058.00 |
| Jan 30 2024 | 0.002913 | -0.000124 | -4.08% | 0.003032 | 0.003056 | 0.002913 | 3,412.00 |
| Jan 29 2024 | 0.003037 | 0.000018 | 0.60% | 0.00303 | 0.003148 | 0.002984 | 10,643.00 |
| Jan 28 2024 | 0.003019 | 0.000081 | 2.76% | 0.002944 | 0.003019 | 0.002923 | 3,802.00 |
| Jan 27 2024 | 0.002938 | 0.00000200 | 0.07% | 0.00294 | 0.002966 | 0.002898 | 5,016.00 |
| Jan 26 2024 | 0.002936 | 0.000042 | 1.45% | 0.002889 | 0.002968 | 0.002878 | 3,168.00 |
