- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
DAO Maker (DAO) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/27/23 | 1.261 | 1.343 | 1.253 | 1.29 | 8,170,536.35 | 185,675,844.46 |
| 5/26/23 | 1.184 | 1.264 | 1.184 | 1.261 | 4,371,438.3 | 181,541,208.36 |
| 5/25/23 | 1.222 | 1.222 | 1.179 | 1.184 | 4,760,912.16 | 170,469,549.43 |
| 5/24/23 | 1.309 | 1.317 | 1.222 | 1.222 | 5,906,052.07 | 175,910,465.57 |
| 5/23/23 | 1.344 | 1.358 | 1.308 | 1.309 | 3,677,011.48 | 188,376,496.51 |
| 5/22/23 | 1.363 | 1.373 | 1.341 | 1.344 | 4,108,523.39 | 193,398,175.32 |
| 5/20/23 | 1.407 | 1.434 | 1.401 | 1.433 | 3,499,265.43 | 206,288,594.22 |
| 5/18/23 | 1.408 | 1.411 | 1.385 | 1.402 | 6,256,718.95 | 201,870,245.19 |
| 5/17/23 | 1.426 | 1.427 | 1.4 | 1.408 | 8,355,086.32 | 202,726,889.99 |
| 5/16/23 | 1.398 | 1.642 | 1.393 | 1.426 | 20,400,638.95 | 205,294,114.47 |
| 5/15/23 | 1.404 | 1.414 | 1.365 | 1.398 | 5,960,305.69 | 201,184,462.33 |
| 5/14/23 | 1.435 | 1.437 | 1.404 | 1.404 | 7,489,046.39 | 202,030,986.07 |
| 5/13/23 | 1.482 | 1.504 | 1.435 | 1.435 | 7,243,468.61 | 206,621,379.89 |
| 5/12/23 | 1.469 | 1.49 | 1.433 | 1.482 | 9,146,634.42 | 213,380,867.3 |
| 5/11/23 | 1.562 | 1.562 | 1.465 | 1.469 | 9,058,081.91 | 211,438,969.19 |
| 5/10/23 | 1.565 | 1.603 | 1.551 | 1.562 | 10,345,020.89 | 224,779,180.24 |
| 5/9/23 | 1.51 | 1.577 | 1.505 | 1.565 | 8,249,555.01 | 225,251,305.27 |
| 5/8/23 | 1.53 | 1.532 | 1.458 | 1.509 | 8,809,923.84 | 217,217,285.13 |
| 5/7/23 | 1.538 | 1.564 | 1.526 | 1.531 | 4,722,911.99 | 220,395,768.45 |
| 5/6/23 | 1.559 | 1.564 | 1.527 | 1.538 | 4,942,983.03 | 221,386,170.2 |
| 5/5/23 | 1.59 | 1.59 | 1.55 | 1.559 | 7,402,759.16 | 224,341,844.33 |
| 5/4/23 | 1.631 | 1.69 | 1.584 | 1.59 | 10,766,200.28 | 228,849,201.43 |
| 5/3/23 | 1.622 | 1.652 | 1.593 | 1.631 | 10,717,032.49 | 234,821,609.17 |
| 5/2/23 | 1.57 | 1.634 | 1.546 | 1.622 | 8,655,499.29 | 233,420,944.2 |
| 5/1/23 | 1.547 | 1.594 | 1.527 | 1.57 | 8,475,965.96 | 225,965,426.2 |
| 4/30/23 | 1.586 | 1.602 | 1.514 | 1.547 | 11,120,181.22 | 222,704,870.85 |
| 4/29/23 | 1.627 | 1.654 | 1.585 | 1.586 | 12,676,581.16 | 228,246,589.21 |
| 4/28/23 | 1.53 | 1.675 | 1.499 | 1.627 | 7,819,739.26 | 234,211,453.92 |
| 4/27/23 | 1.505 | 1.541 | 1.493 | 1.53 | 3,561,404.92 | 220,245,357.8 |
| 4/26/23 | 1.459 | 1.506 | 1.441 | 1.505 | 3,169,662.84 | 216,643,685.87 |
| 4/25/23 | 1.434 | 1.46 | 1.42 | 1.46 | 1,675,213.01 | 210,134,017.95 |
| 4/24/23 | 1.44 | 1.464 | 1.42 | 1.434 | 2,295,717.6 | 206,396,057.49 |
| 4/23/23 | 1.442 | 1.449 | 1.43 | 1.438 | 1,346,695.69 | 207,009,375.13 |
| 4/22/23 | 1.402 | 1.446 | 1.398 | 1.443 | 2,048,599.28 | 207,685,407 |
| 4/21/23 | 1.433 | 1.467 | 1.402 | 1.402 | 3,310,750.36 | 201,863,496.93 |
| 4/20/23 | 1.408 | 1.434 | 1.396 | 1.433 | 3,269,314.83 | 206,208,907.58 |
| 4/19/23 | 1.473 | 1.474 | 1.407 | 1.408 | 1,924,855.56 | 202,716,522.46 |
| 4/18/23 | 1.45 | 1.472 | 1.448 | 1.472 | 1,574,807.67 | 211,915,144.36 |
| 4/17/23 | 1.474 | 1.476 | 1.443 | 1.45 | 1,861,239.35 | 208,646,135.31 |
| 4/16/23 | 1.488 | 1.493 | 1.474 | 1.474 | 1,192,589.21 | 212,226,449.84 |
| 4/15/23 | 1.503 | 1.505 | 1.486 | 1.488 | 1,806,582.84 | 214,199,993.29 |
| 4/14/23 | 1.496 | 1.532 | 1.491 | 1.504 | 2,966,457.98 | 216,434,517.77 |
| 4/13/23 | 1.497 | 1.51 | 1.46 | 1.496 | 2,030,858.29 | 215,382,995.01 |
| 4/12/23 | 1.455 | 1.526 | 1.436 | 1.498 | 3,256,563.06 | 215,579,153.72 |
| 4/11/23 | 1.431 | 1.468 | 1.423 | 1.455 | 2,028,360.86 | 209,382,711.17 |
| 4/10/23 | 1.402 | 1.456 | 1.396 | 1.431 | 1,988,928.01 | 205,958,367.92 |
| 4/9/23 | 1.45 | 1.466 | 1.376 | 1.403 | 2,248,552.35 | 201,945,814.41 |
| 4/8/23 | 1.474 | 1.475 | 1.441 | 1.45 | 1,477,050.41 | 208,759,619.39 |
| 4/7/23 | 1.472 | 1.48 | 1.464 | 1.474 | 1,555,346.65 | 212,236,259.63 |
| 4/6/23 | 1.501 | 1.504 | 1.471 | 1.472 | 1,559,666.25 | 211,906,380.19 |
| 4/5/23 | 1.483 | 1.52 | 1.478 | 1.502 | 1,709,019.23 | 216,139,369.21 |
| 4/4/23 | 1.461 | 1.493 | 1.454 | 1.483 | 1,699,511.08 | 213,500,992.81 |
| 4/3/23 | 1.534 | 1.537 | 1.431 | 1.461 | 2,441,561.86 | 210,268,133.5 |
| 4/2/23 | 1.564 | 1.565 | 1.522 | 1.534 | 1,504,714.84 | 220,868,210.74 |
| 3/31/23 | 1.548 | 1.578 | 1.524 | 1.564 | 2,239,414.1 | 225,159,488.61 |
| 3/30/23 | 1.578 | 1.595 | 1.541 | 1.548 | 2,366,338.54 | 222,752,764.6 |
| 3/29/23 | 1.603 | 1.64 | 1.546 | 1.578 | 4,113,607.58 | 227,128,171.06 |
| 3/28/23 | 1.597 | 1.605 | 1.536 | 1.604 | 2,921,107.98 | 230,820,509.48 |
| 3/27/23 | 1.616 | 1.617 | 1.568 | 1.597 | 2,584,596.83 | 229,890,206.67 |
| 3/26/23 | 1.558 | 1.611 | 1.549 | 1.609 | 2,429,347.01 | 231,597,445.84 |
| 3/25/23 | 1.537 | 1.558 | 1.527 | 1.558 | 1,848,683.59 | 224,231,329.19 |
| 3/24/23 | 1.56 | 1.561 | 1.523 | 1.537 | 12,137,835.97 | 221,296,970.66 |
| 3/23/23 | 1.48 | 1.568 | 1.48 | 1.56 | 3,723,712.74 | 224,548,209.28 |
| 3/22/23 | 1.524 | 1.524 | 1.455 | 1.48 | 2,615,514.94 | 213,024,727.69 |
| 3/21/23 | 1.584 | 1.592 | 1.505 | 1.523 | 4,054,448.23 | 219,231,705.93 |
| 3/20/23 | 1.746 | 1.748 | 1.583 | 1.583 | 2,878,279.31 | 227,928,216.53 |
| 3/19/23 | 1.767 | 1.782 | 1.723 | 1.746 | 2,359,460.54 | 251,340,454.15 |
| 3/18/23 | 1.826 | 1.843 | 1.764 | 1.767 | 3,664,667.7 | 254,331,629.64 |
| 3/17/23 | 1.726 | 1.838 | 1.715 | 1.826 | 4,757,321.7 | 262,772,962.83 |
| 3/16/23 | 1.669 | 1.775 | 1.665 | 1.726 | 12,012,582.88 | 248,381,305.41 |
| 3/15/23 | 1.814 | 1.826 | 1.648 | 1.669 | 5,107,842.14 | 240,249,144.01 |
| 3/14/23 | 1.867 | 1.868 | 1.812 | 1.814 | 3,872,043.45 | 261,141,055.01 |
| 3/13/23 | 1.795 | 1.978 | 1.751 | 1.867 | 8,096,071.1 | 268,733,407.73 |
| 3/12/23 | 1.587 | 1.796 | 1.586 | 1.796 | 4,504,177.49 | 258,482,495.79 |
| 3/11/23 | 1.698 | 1.726 | 1.546 | 1.587 | 4,980,484.98 | 228,388,372.36 |
| 3/10/23 | 1.698 | 1.859 | 1.62 | 1.698 | 9,252,885.88 | 244,465,103.44 |
| 3/9/23 | 1.853 | 1.853 | 1.697 | 1.697 | 6,142,685.56 | 244,338,965.79 |
| 3/8/23 | 1.791 | 1.886 | 1.765 | 1.853 | 11,379,262.29 | 266,755,153.24 |
| 3/7/23 | 1.747 | 1.812 | 1.695 | 1.791 | 11,134,151.06 | 257,842,257.28 |
| 3/6/23 | 1.733 | 1.75 | 1.698 | 1.746 | 5,426,478.53 | 251,306,449.26 |
| 3/5/23 | 1.676 | 1.769 | 1.634 | 1.734 | 4,142,777.26 | 249,578,014.72 |
| 3/4/23 | 1.683 | 1.867 | 1.666 | 1.676 | 10,793,035.07 | 241,275,969.22 |
| 3/3/23 | 1.612 | 1.688 | 1.552 | 1.683 | 5,553,416.76 | 242,229,155.62 |
| 3/2/23 | 1.471 | 1.615 | 1.444 | 1.613 | 7,126,305.85 | 232,114,453.84 |
| 3/1/23 | 1.457 | 1.479 | 1.435 | 1.471 | 1,777,740.61 | 211,780,723.82 |
| 2/28/23 | 1.473 | 1.481 | 1.454 | 1.457 | 1,803,549.58 | 209,695,635.59 |
| 2/27/23 | 1.471 | 1.485 | 1.461 | 1.473 | 2,404,235.15 | 212,027,862.06 |
| 2/26/23 | 1.415 | 1.526 | 1.414 | 1.472 | 4,174,151.61 | 211,831,143.8 |
| 2/25/23 | 1.39 | 1.417 | 1.348 | 1.415 | 2,445,422.8 | 203,642,974.72 |
| 2/24/23 | 1.43 | 1.461 | 1.375 | 1.39 | 3,065,884.66 | 200,050,345.95 |
