DAO Maker (DAO) historical data and Live price

DAO Maker

DAO

$ 0.450713 + 1.293 %

0.00000661 BTC

MARKET CAP
67.606 M

24H VOLUME
4.084 M

CIRC.SUPPLY
149.997 M

MAX SUPPLY

DAO

USD

Rank480

1H 0.68 %

24H 1.29 %

7D -5.74 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.435	0.45	0.435	0.447	4,572,724.75	67,025,939.34
7/25/24	0.443	0.445	0.426	0.435	5,701,669.95	65,235,473.86
7/24/24	0.45	0.454	0.443	0.443	4,537,965.28	66,476,115.75
7/23/24	0.474	0.478	0.45	0.45	5,871,485.61	67,537,718.47
7/22/24	0.492	0.494	0.474	0.474	19,580,311.59	71,150,948.2
7/21/24	0.489	0.497	0.479	0.492	5,868,864.65	73,842,219.99
7/20/24	0.481	0.491	0.476	0.489	4,063,776.74	73,293,702.66
7/19/24	0.471	0.482	0.462	0.481	6,266,488.71	72,173,283.1
7/18/24	0.479	0.489	0.467	0.471	4,699,916.62	70,636,115.2
7/17/24	0.478	0.5	0.474	0.479	5,350,162.48	71,873,706.04
7/16/24	0.482	0.484	0.465	0.478	5,753,698.36	71,684,842.36
7/15/24	0.462	0.482	0.461	0.482	6,799,615.15	72,228,209.61
7/14/24	0.455	0.467	0.454	0.462	5,523,002.46	69,236,732.43
7/13/24	0.451	0.464	0.45	0.455	4,266,298.49	68,303,214.76
7/12/24	0.451	0.457	0.445	0.451	4,383,275.84	67,699,839.33
7/11/24	0.456	0.463	0.449	0.451	5,266,481.2	67,668,954.06
7/10/24	0.455	0.465	0.452	0.456	4,717,435	68,396,249.71
7/9/24	0.44	0.485	0.438	0.455	6,847,867.6	68,293,707.71
7/8/24	0.433	0.45	0.42	0.44	6,847,278.38	65,933,869.9
7/7/24	0.46	0.463	0.432	0.433	4,869,051	64,924,699.78
7/6/24	0.438	0.462	0.438	0.46	3,869,573.03	69,000,236.74
7/5/24	0.464	0.464	0.412	0.438	7,598,523.37	65,750,579.2
7/4/24	0.501	0.503	0.462	0.464	5,933,743.35	69,590,570.15
7/3/24	0.54	0.541	0.5	0.501	5,970,435.14	75,172,289.8
7/2/24	0.54	0.541	0.53	0.54	4,713,148.24	80,949,570.88
7/1/24	0.536	0.543	0.533	0.54	5,224,432.87	80,963,133.1
6/30/24	0.526	0.538	0.521	0.536	5,902,305.32	80,328,971.63
6/29/24	0.525	0.532	0.525	0.526	3,538,610.31	78,913,267.76
6/28/24	0.54	0.541	0.524	0.525	5,311,745.93	78,819,729.7
6/27/24	0.53	0.544	0.527	0.54	4,680,308.58	81,028,503.85
6/26/24	0.541	0.544	0.53	0.53	4,347,900.04	79,512,774.25
6/25/24	0.53	0.545	0.53	0.541	4,313,922.91	81,193,475.23
6/24/24	0.533	0.535	0.517	0.53	8,829,298.22	79,492,018.67
6/23/24	0.583	0.586	0.532	0.533	5,641,862.58	79,965,076.56
6/22/24	0.541	0.589	0.539	0.583	4,754,011.15	87,489,591.11
6/21/24	0.549	0.551	0.537	0.541	5,223,398.85	81,132,531.17
6/20/24	0.55	0.564	0.544	0.549	6,471,445.72	82,349,125.46
6/19/24	0.534	0.558	0.533	0.55	5,193,158.16	82,507,850.7
6/18/24	0.582	0.583	0.516	0.534	6,590,647.98	80,154,476
6/17/24	0.596	0.596	0.551	0.582	7,084,497.73	87,271,586.35
6/16/24	0.586	0.597	0.576	0.596	3,894,435.99	89,385,403.06
6/15/24	0.581	0.594	0.579	0.586	3,130,705.6	87,914,257.82
6/14/24	0.58	0.596	0.571	0.581	5,421,301.85	87,090,117.29
6/13/24	0.608	0.608	0.577	0.58	4,735,190.8	86,990,525.03
6/12/24	0.617	0.64	0.606	0.608	7,198,582.41	91,124,258.8
6/11/24	0.629	0.629	0.59	0.617	7,883,959.88	92,538,148.62
6/10/24	0.649	0.649	0.627	0.629	4,889,135.81	94,395,798.45
6/9/24	0.636	0.651	0.631	0.649	5,003,148.74	97,282,621.18
6/8/24	0.668	0.672	0.631	0.636	3,263,301.77	95,397,469.9
6/7/24	0.714	0.718	0.66	0.668	6,886,643.5	100,186,748.58
6/6/24	0.734	0.736	0.71	0.714	4,513,166.73	107,060,148.31
6/5/24	0.728	0.74	0.721	0.734	5,561,794.76	110,069,056.54
6/4/24	0.725	0.74	0.72	0.728	5,993,284.96	109,208,939.54
6/3/24	0.716	0.729	0.714	0.725	8,017,707.88	108,747,520.17
6/2/24	0.75	0.754	0.711	0.716	7,298,415.74	107,410,758.26
6/1/24	0.747	0.753	0.739	0.75	3,390,096.02	112,491,310.03
5/31/24	0.761	0.763	0.743	0.747	6,013,922.82	112,027,395.52
5/30/24	0.809	0.809	0.759	0.761	8,431,373.27	114,181,943.16
5/29/24	0.766	0.888	0.765	0.809	16,307,936.94	121,299,490.65
5/28/24	0.76	0.775	0.738	0.766	8,028,734.14	114,873,129.26
5/27/24	0.726	0.779	0.723	0.76	8,936,756.29	113,939,677.45
5/26/24	0.754	0.756	0.725	0.726	5,477,078.15	108,872,430.03
5/25/24	0.752	0.77	0.748	0.754	3,197,003.62	113,142,676.2
5/24/24	0.762	0.765	0.74	0.752	4,120,833.29	112,739,225.24
5/23/24	0.772	0.786	0.745	0.762	7,303,086.46	114,251,096.64
5/22/24	0.792	0.796	0.772	0.772	5,536,914.6	115,808,620.67
5/21/24	0.811	0.817	0.79	0.792	5,099,814.68	118,857,695.01
5/20/24	0.773	0.817	0.767	0.811	8,242,652.63	121,638,965.49
5/19/24	0.796	0.797	0.77	0.773	5,743,987.57	115,918,173.05
5/18/24	0.784	0.804	0.78	0.796	4,072,798.03	119,386,857.46
5/17/24	0.77	0.794	0.769	0.784	5,706,798.22	117,535,537.41
5/16/24	0.811	0.83	0.77	0.77	5,344,762.98	115,478,409.18
5/15/24	0.771	0.815	0.77	0.811	7,953,340.13	121,714,300.85
5/14/24	0.776	0.783	0.769	0.771	4,736,494.73	115,688,711.13
5/13/24	0.811	0.812	0.76	0.776	7,846,474.36	116,451,148.44
5/12/24	0.808	0.816	0.798	0.811	4,782,531.39	121,600,284.87
5/11/24	0.824	0.824	0.805	0.808	3,590,849.47	121,221,417.61
5/10/24	0.862	0.865	0.823	0.824	6,391,133.48	123,582,627.84
5/5/24	0.906	0.906	0.887	0.893	4,026,697.94	133,970,451.44
5/4/24	0.916	0.922	0.903	0.906	3,862,610.4	135,836,925.06
5/3/24	0.885	0.921	0.875	0.916	5,199,630.24	137,413,778.34
5/2/24	0.881	0.898	0.861	0.885	4,083,834.78	132,691,154.98
5/1/24	0.879	0.887	0.825	0.881	6,765,497.13	132,104,077.46
4/30/24	0.939	0.949	0.863	0.879	7,377,302.37	131,838,482.42
4/29/24	0.985	0.989	0.928	0.939	7,596,075.83	140,912,347.91
4/28/24	0.986	1.007	0.979	0.985	5,044,022.37	147,698,857.98
4/27/24	0.963	0.995	0.942	0.986	4,956,007.6	147,948,151.62
4/26/24	1.02	1.022	0.962	0.963	5,710,140.72	144,410,090.84
4/25/24	1.028	1.046	0.99	1.02	6,156,476.13	152,983,078.91
4/24/24	1.09	1.114	1.025	1.028	8,338,020.97	154,269,758.43

Similar Coins