Dawn Protocol (DAWN) historical data and Live price

Dawn Protocol

DAWN

$ 0.536695 + 2.019 %

0.00001974 BTC

MARKET CAP
39.965 M

24H VOLUME
10.452 M

CIRC.SUPPLY
74.464 M

MAX SUPPLY
93.469 M

DAWN

USD

Rank431

1H 0.05 %

24H 2.02 %

7D 2.55 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/2/23	0.524	0.532	0.518	0.519	1,527,865.38	38,624,895.04
6/1/23	0.53	0.531	0.508	0.523	575,972.03	38,956,381.08
5/31/23	0.523	0.541	0.522	0.53	1,121,120.54	39,432,112.2
5/30/23	0.538	0.541	0.523	0.523	1,003,832.71	38,977,209.21
5/29/23	0.541	0.55	0.536	0.538	6,082,282.31	40,077,905.06
5/28/23	0.524	0.543	0.523	0.541	1,112,399.08	40,306,585.79
5/27/23	0.524	0.525	0.521	0.525	768,102.15	39,068,660.16
5/26/23	0.522	0.533	0.514	0.524	5,921,346.87	38,992,803.19
5/25/23	0.525	0.554	0.514	0.522	17,076,979.9	38,853,295.04
5/24/23	0.547	0.547	0.521	0.525	920,367.17	39,126,172.62
5/23/23	0.542	0.551	0.542	0.547	588,562.89	40,735,273.87
5/22/23	0.546	0.546	0.535	0.542	937,762.54	40,366,162.74
5/20/23	0.552	0.56	0.532	0.557	3,758,781.32	41,507,927.42
5/18/23	0.559	0.559	0.544	0.55	831,663.84	40,955,346.24
5/17/23	0.553	0.56	0.546	0.559	1,907,406.6	41,608,017.99
5/16/23	0.56	0.563	0.552	0.553	2,378,216.99	41,188,656.81
5/15/23	0.575	0.575	0.56	0.56	6,894,170.87	41,707,137.81
5/14/23	0.564	0.611	0.563	0.574	49,203,777.12	42,759,463.01
5/13/23	0.553	0.563	0.55	0.563	516,780.38	41,951,773.96
5/12/23	0.561	0.571	0.537	0.553	1,252,307.79	41,153,946.66
5/11/23	0.579	0.58	0.556	0.561	427,648.63	41,808,640.97
5/10/23	0.574	0.586	0.567	0.579	661,119.32	43,093,232.21
5/9/23	0.641	0.649	0.563	0.574	1,767,521.24	42,716,416.54
5/8/23	0.683	0.683	0.635	0.641	972,688.83	47,699,694.86
5/7/23	0.678	0.688	0.667	0.683	858,684.8	50,831,748.46
5/6/23	0.683	0.697	0.663	0.678	1,099,068.64	50,458,350.76
5/5/23	0.674	0.683	0.672	0.681	556,093.43	50,712,833.19
5/4/23	0.672	0.681	0.664	0.674	1,190,179.26	50,170,634.26
5/3/23	0.678	0.678	0.662	0.672	1,086,512.28	50,070,285.59
5/2/23	0.683	0.683	0.661	0.676	690,941.38	50,373,398.13
5/1/23	0.712	0.713	0.677	0.683	2,062,668.92	50,853,627.07
4/30/23	0.7	0.719	0.699	0.712	7,527,505.69	52,990,643.13
4/29/23	0.704	0.714	0.698	0.7	1,987,947.02	52,152,200.83
4/28/23	0.709	0.709	0.697	0.704	1,026,368.36	52,448,921.62
4/27/23	0.714	0.728	0.692	0.709	2,136,351.27	52,786,279.27
4/26/23	0.73	0.751	0.701	0.714	11,547,426.3	53,201,792.15
4/25/23	0.747	0.85	0.717	0.729	66,209,066.19	54,314,842.09
4/24/23	0.76	0.767	0.735	0.746	1,378,107.64	55,568,192.42
4/23/23	0.767	0.767	0.753	0.76	324,154.27	56,580,174.31
4/22/23	0.753	0.767	0.751	0.767	917,044.32	57,078,216.46
4/21/23	0.768	0.776	0.745	0.753	2,325,869.23	56,077,713.4
4/20/23	0.767	0.772	0.755	0.768	1,366,758.61	57,213,853.24
4/19/23	0.807	0.807	0.761	0.767	1,745,690.61	57,122,224.6
4/18/23	0.79	0.815	0.787	0.807	1,092,596.03	60,104,685.38
4/17/23	0.809	0.809	0.786	0.79	1,007,974.04	58,826,587.19
4/16/23	0.811	0.813	0.804	0.808	923,038.36	60,154,738.19
4/15/23	0.81	0.815	0.807	0.81	900,893.54	60,296,155.17
4/14/23	0.804	0.819	0.799	0.81	1,486,884.45	60,340,895.77
4/13/23	0.743	0.804	0.743	0.804	1,132,261.75	59,843,947.2
4/12/23	0.759	0.76	0.736	0.743	1,596,249.47	55,360,728.91
4/11/23	0.768	0.768	0.754	0.759	1,018,962.89	56,551,520.61
4/10/23	0.757	0.769	0.74	0.768	1,310,100.19	57,205,682.31
4/9/23	0.754	0.76	0.745	0.757	1,516,446.15	56,368,335.82
4/8/23	0.759	0.761	0.752	0.753	1,060,423.14	56,107,424.89
4/7/23	0.769	0.77	0.745	0.759	1,652,911.93	56,504,036.36
4/6/23	0.771	0.775	0.756	0.769	3,346,118.65	57,296,573.4
4/5/23	0.779	0.792	0.758	0.769	5,868,186.27	57,251,306.8
4/4/23	0.796	0.798	0.759	0.778	9,515,566.12	57,896,867.11
4/3/23	1.042	1.068	0.77	0.796	96,868,111.91	59,296,792.68
4/2/23	1.065	1.065	1.024	1.04	1,736,522.86	77,435,000.98
3/31/23	0.73	0.738	0.712	0.735	1,795,098.64	54,731,095.12
3/30/23	0.726	0.757	0.723	0.731	8,752,586.06	54,425,312.61
3/29/23	0.693	0.734	0.689	0.727	3,499,883.37	54,101,512.27
3/28/23	0.704	0.704	0.673	0.693	2,273,834.67	51,637,889.84
3/27/23	0.73	0.766	0.701	0.705	16,155,624.37	52,523,076.71
3/26/23	0.723	0.732	0.718	0.73	501,619.24	54,328,010.04
3/25/23	0.718	0.723	0.715	0.723	401,562.96	53,852,607.29
3/24/23	0.742	0.746	0.711	0.718	779,558.57	53,441,277.1
3/23/23	0.719	0.746	0.715	0.742	1,413,075.43	55,260,515.03
3/22/23	0.753	0.753	0.707	0.718	1,966,367.15	53,498,798.11
3/21/23	0.751	0.76	0.726	0.752	2,672,660.11	56,029,042.13
3/20/23	0.773	0.777	0.746	0.753	1,799,253.12	56,095,243.24
3/19/23	0.756	1.062	0.755	0.773	2,155,522.92	57,578,969.66
3/18/23	0.749	0.775	0.749	0.756	2,369,510.2	56,272,704.72
3/17/23	0.741	0.759	0.735	0.749	3,760,295.22	55,775,509.27
3/16/23	0.736	0.742	0.712	0.741	2,456,432.23	55,152,338.83
3/15/23	0.739	0.757	0.723	0.736	4,358,769.04	54,792,500.02
3/14/23	0.685	0.74	0.567	0.738	7,637,223.83	54,985,190.19
3/13/23	0.687	0.737	0.674	0.685	5,546,434.28	50,986,721.07
3/12/23	0.661	0.702	0.656	0.688	11,803,567.16	51,208,683.23
3/11/23	0.678	0.689	0.646	0.661	2,904,499.71	49,206,910.37
3/10/23	0.674	0.746	0.667	0.678	33,248,471.6	50,457,559.31
3/9/23	0.727	0.727	0.632	0.674	2,085,401.96	50,172,637.2
3/8/23	0.822	0.822	0.702	0.727	4,329,346.69	54,124,504.65
3/7/23	0.801	0.855	0.797	0.82	20,221,878.91	61,089,620.26
3/6/23	0.82	0.82	0.794	0.801	1,588,075.4	59,620,528.09
3/5/23	0.817	0.821	0.805	0.82	1,192,491.8	61,057,426.74
3/4/23	0.812	0.823	0.755	0.817	1,576,397.68	60,806,923.85
3/3/23	0.894	0.894	0.812	0.812	6,097,292.28	60,492,177.89
3/2/23	0.823	0.895	0.823	0.894	40,371,353.72	66,569,780.79

Similar Coins