DOW Historical USD Price
Daily close · Sep 22, 2018 → Sep 24, 2019Daily price history
Aug 26, 2019 → Sep 24, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-24 | $0.00257397 | $0.00259113 | $0.00198721 | $0.00215151 | $1,184.90 |
| 2019-09-23 | $0.0026285 | $0.00413101 | $0.00255674 | $0.00257335 | $1,395.47 |
| 2019-09-22 | $0.00241389 | $0.00622124 | $0.00233491 | $0.00263262 | $882.66 |
| 2019-09-21 | $0.00244269 | $0.00247678 | $0.00240588 | $0.00241674 | $0.00 |
| 2019-09-20 | $0.00246225 | $0.00538732 | $0.00240406 | $0.00244436 | $1,016.26 |
| 2019-09-19 | $0.00233138 | $0.00415585 | $0.00226269 | $0.00247122 | $2,150.69 |
| 2019-09-18 | $0.00228537 | $0.00238927 | $0.00228537 | $0.00233149 | $1,243.81 |
| 2019-09-17 | $0.00216825 | $0.00234281 | $0.00214058 | $0.00229631 | $1,229.08 |
| 2019-09-16 | $0.00190076 | $0.00218403 | $0.00188781 | $0.00216931 | $1,165.48 |
| 2019-09-15 | $0.00187552 | $0.0019047 | $0.00185599 | $0.00190078 | $1,263.26 |
| 2019-09-14 | $0.00184069 | $0.00188882 | $0.0018154 | $0.00187426 | $1,407.66 |
| 2019-09-13 | $0.00183072 | $0.00184089 | $0.00178703 | $0.00183988 | $1,421.75 |
| 2019-09-12 | $0.00140571 | $0.00184029 | $0.00139598 | $0.00183144 | $1,381.62 |
| 2019-09-11 | $0.00105899 | $0.00140948 | $0.00105068 | $0.00140554 | $8.74 |
| 2019-09-10 | $0.00161211 | $0.0016356 | $0.00104644 | $0.00105998 | $970.40 |
| 2019-09-09 | $0.00099028 | $0.00162483 | $0.00097027 | $0.0016133 | $3.02 |
| 2019-09-08 | $0.0014205 | $0.00173536 | $0.00097508 | $0.00098887 | $1,043.05 |
| 2019-09-07 | $0.00065628 | $0.00145005 | $0.00065419 | $0.00142192 | $1,787.19 |
| 2019-09-06 | $0.00056938 | $0.00068235 | $0.00055376 | $0.00065662 | $694.02 |
| 2019-09-05 | $0.00047414 | $0.0014977 | $0.00047222 | $0.00056961 | $522.05 |
| 2019-09-04 | $0.0004032 | $0.00109061 | $0.00039891 | $0.00047424 | $793.01 |
| 2019-09-03 | $0.0003633 | $0.00040797 | $0.0003542 | $0.00040329 | $0.00 |
| 2019-09-02 | $0.00033498 | $0.00036505 | $0.00033078 | $0.00036331 | $397.14 |
| 2019-09-01 | $0.00031175 | $0.00169938 | $0.00031024 | $0.0003347 | $343.94 |
| 2019-08-31 | $0.00029632 | $0.0003144 | $0.00029539 | $0.00031199 | $0.00 |
| 2019-08-30 | $0.00027368 | $0.0017003 | $0.00026985 | $0.0002961 | $298.48 |
| 2019-08-29 | $0.00021868 | $0.00027561 | $0.00020773 | $0.00027356 | $274.66 |
| 2019-08-28 | $0.00005681 | $0.00023345 | $0.00005617 | $0.00021875 | $199.48 |
| 2019-08-27 | $0.00005652 | $0.00005685 | $0.00005645 | $0.00005682 | $0.00 |
| 2019-08-26 | $0.00151003 | $0.00209664 | $0.00151003 | $0.00208853 | $1,896.96 |