DOWS Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.0474 | $0.0477 | $0.0449 | $0.0475 | $29,806.29 |
| 2022-03-22 | $0.0456 | $0.0482 | $0.0456 | $0.047 | $36,861.65 |
| 2022-03-21 | $0.04470245 | $0.0476 | $0.0446 | $0.0465 | $39,109.36 |
| 2022-03-18 | $0.0476 | $0.0491 | $0.0445 | $0.0459743 | $31,199.63 |
| 2022-03-17 | $0.0417 | $0.0491 | $0.0396 | $0.0473 | $29,693.56 |
| 2022-03-16 | $0.0404 | $0.0437 | $0.0377 | $0.0403 | $40,765.32 |
| 2022-03-15 | $0.04576938 | $0.04576938 | $0.03967857 | $0.0406 | $46,103.11 |
| 2022-03-14 | $0.03814596 | $0.0534 | $0.0376 | $0.04595301 | $87,242.19 |
| 2022-03-13 | $0.0444 | $0.0454 | $0.03820587 | $0.03901658 | $47,619.08 |
| 2022-03-12 | $0.0421 | $0.0454 | $0.0419 | $0.0452 | $21,427.21 |
| 2022-03-11 | $0.0442 | $0.0453 | $0.0421 | $0.0424 | $28,865.82 |
| 2022-03-10 | $0.045 | $0.0462 | $0.0428 | $0.0444 | $30,480.32 |
| 2022-03-09 | $0.0435 | $0.04689028 | $0.0429 | $0.046105 | $40,783.55 |
| 2022-03-08 | $0.0418 | $0.0454 | $0.0417 | $0.0444 | $38,448.64 |
| 2022-03-07 | $0.0498 | $0.0522 | $0.0407 | $0.0417 | $48,427.07 |
| 2022-03-06 | $0.04934608 | $0.054 | $0.04732222 | $0.0504 | $34,253.18 |
| 2022-03-05 | $0.0533 | $0.05494375 | $0.0476644 | $0.04964433 | $48,697.86 |
| 2022-03-04 | $0.0548 | $0.0549 | $0.0525 | $0.0533 | $37,753.42 |
| 2022-03-03 | $0.054 | $0.0578 | $0.0534 | $0.0561 | $30,590.88 |
| 2022-03-02 | $0.0557 | $0.0575 | $0.0534 | $0.0539 | $28,052.57 |
| 2022-03-01 | $0.0561 | $0.0595 | $0.0543 | $0.0569 | $34,195.71 |
| 2022-02-28 | $0.0534 | $0.0892 | $0.0172 | $0.0547 | $32,499.69 |
| 2022-02-27 | $0.05542261 | $0.058 | $0.0525 | $0.05379575 | $35,008.91 |
| 2022-02-26 | $0.052 | $0.0576 | $0.0507 | $0.05542101 | $21,606.11 |
| 2022-02-25 | $0.0498 | $0.05272941 | $0.0495 | $0.0527 | $28,281.65 |
| 2022-02-24 | $0.0553 | $0.0573 | $0.0489 | $0.0498 | $53,519.35 |
| 2022-02-23 | $0.0588 | $0.0609 | $0.0553 | $0.0553 | $21,812.39 |
| 2022-02-22 | $0.06264368 | $0.06358197 | $0.057 | $0.0586 | $43,811.51 |
| 2022-02-21 | $0.0612 | $0.0713 | $0.0612 | $0.06301193 | $68,858.08 |
| 2022-02-20 | $0.064 | $0.0672 | $0.0582 | $0.0614 | $33,989.66 |