DAOSOL Historical USD Price
Daily close · May 12, 2022 → May 13, 2023Daily price history
Apr 14, 2023 → May 13, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-13 | $22.20 | $22.54 | $22.20 | $22.25 | $84.84 |
| 2023-05-12 | $21.56 | $22.20 | $21.23 | $22.20 | $196.45 |
| 2023-05-11 | $22.29 | $22.29 | $21.22 | $21.56 | $194.29 |
| 2023-05-10 | $21.96 | $22.63 | $21.45 | $22.37 | $247.78 |
| 2023-05-09 | $21.98 | $22.22 | $21.83 | $21.96 | $125.22 |
| 2023-05-08 | $23.64 | $23.64 | $21.62 | $21.98 | $311.80 |
| 2023-05-07 | $23.26 | $24.07 | $23.20 | $23.64 | $182.58 |
| 2023-05-06 | $24.27 | $24.57 | $23.11 | $23.26 | $408.03 |
| 2023-05-05 | $23.41 | $24.07 | $23.40 | $24.01 | $535.49 |
| 2023-05-04 | $23.66 | $23.76 | $23.36 | $23.41 | $512.26 |
| 2023-05-03 | $23.71 | $23.71 | $23.23 | $23.66 | $499.70 |
| 2023-05-02 | $23.56 | $23.72 | $23.46 | $23.71 | $418.53 |
| 2023-05-01 | $24.12 | $24.12 | $23.42 | $23.56 | $513.70 |
| 2023-04-30 | $24.14 | $24.49 | $24.10 | $24.13 | $479.79 |
| 2023-04-29 | $24.26 | $24.43 | $24.08 | $24.14 | $481.57 |
| 2023-04-28 | $23.70 | $24.24 | $23.68 | $24.24 | $590.14 |
| 2023-04-27 | $23.18 | $23.76 | $23.17 | $23.70 | $628.32 |
| 2023-04-26 | $23.49 | $24.00 | $23.12 | $23.18 | $521.52 |
| 2023-04-25 | $23.23 | $23.49 | $22.95 | $23.49 | $829.98 |
| 2023-04-24 | $23.28 | $23.51 | $23.11 | $23.23 | $894.25 |
| 2023-04-23 | $23.49 | $23.63 | $23.10 | $23.28 | $512.47 |
| 2023-04-22 | $23.19 | $23.51 | $23.09 | $23.49 | $430.28 |
| 2023-04-21 | $23.53 | $23.69 | $23.11 | $23.19 | $638.33 |
| 2023-04-20 | $23.95 | $24.20 | $23.16 | $23.53 | $927.93 |
| 2023-04-19 | $26.16 | $26.20 | $23.84 | $23.95 | $690.70 |
| 2023-04-18 | $25.96 | $26.36 | $25.73 | $26.13 | $374.25 |
| 2023-04-17 | $26.57 | $27.06 | $25.92 | $26.01 | $653.81 |
| 2023-04-16 | $25.48 | $26.61 | $25.42 | $26.57 | $355.44 |
| 2023-04-15 | $25.79 | $25.79 | $25.42 | $25.48 | $253.20 |
| 2023-04-14 | $26.08 | $26.61 | $25.29 | $25.79 | $640.16 |