DOKI Coin Values DOKI
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-03-18 | $402.34 | $445.64 | $474.95 | $357.54 |
2021-03-19 | $445.64 | $467.46 | $543.29 | $451.90 |
2021-03-20 | $467.46 | $456.43 | $468.89 | $405.15 |
2021-03-21 | $456.43 | $409.06 | $453.30 | $393.89 |
2021-03-22 | $409.06 | $345.66 | $388.72 | $343.14 |
2021-03-23 | $345.66 | $384.80 | $385.30 | $340.41 |
2021-03-24 | $384.80 | $373.17 | $410.38 | $353.85 |
2021-03-25 | $373.17 | $365.96 | $381.83 | $363.10 |
2021-03-26 | $365.96 | $403.55 | $450.13 | $389.10 |
2021-03-27 | $403.55 | $413.06 | $422.83 | $401.92 |
2021-03-28 | $413.06 | $408.87 | $421.52 | $395.54 |
2021-03-29 | $408.87 | $442.86 | $447.22 | $425.96 |
2021-03-30 | $442.86 | $372.52 | $452.43 | $366.99 |
2021-03-31 | $372.52 | $419.13 | $432.94 | $356.37 |
2021-04-01 | $419.13 | $427.18 | $441.15 | $421.67 |
2021-04-02 | $427.18 | $458.70 | $488.79 | $457.41 |
2021-04-03 | $458.70 | $425.95 | $441.82 | $421.93 |
2021-04-04 | $425.95 | $427.58 | $475.96 | $416.78 |
2021-04-05 | $427.58 | $460.33 | $468.55 | $423.02 |
2021-04-06 | $460.33 | $448.23 | $466.39 | $443.79 |
2021-04-07 | $448.23 | $352.77 | $432.51 | $349.62 |
2021-04-08 | $352.77 | $352.48 | $353.91 | $347.71 |
2021-04-24 | $187.68 | $183.53 | $186.19 | $163.80 |
2021-04-25 | $183.53 | $193.20 | $195.06 | $176.95 |
2021-04-26 | $193.20 | $247.91 | $262.36 | $201.52 |
2021-04-27 | $247.91 | $254.52 | $266.79 | $243.58 |
2021-04-28 | $254.52 | $255.01 | $263.81 | $226.67 |
2021-04-29 | $255.01 | $242.74 | $258.74 | $225.64 |
2021-04-30 | $242.74 | $212.92 | $249.84 | $209.03 |
2021-05-01 | $212.92 | $215.19 | $227.86 | $205.17 |
2021-05-02 | $215.19 | $193.95 | $218.74 | $192.76 |
2021-05-03 | $193.95 | $215.15 | $231.96 | $213.09 |
2021-05-04 | $215.15 | $204.84 | $214.56 | $201.27 |
2021-05-05 | $204.84 | $207.09 | $209.59 | $199.55 |
2021-05-06 | $206.09 | $173.89 | $206.71 | $167.60 |
2021-05-07 | $173.89 | $187.79 | $194.75 | $167.58 |
2021-05-08 | $187.79 | $175.84 | $218.14 | $175.45 |
2021-05-09 | $175.84 | $177.11 | $201.46 | $175.15 |
2021-05-10 | $177.11 | $187.22 | $198.28 | $176.16 |
2021-05-11 | $187.22 | $185.09 | $208.07 | $185.09 |
2021-05-12 | $185.09 | $164.65 | $169.22 | $163.12 |
2021-05-13 | $164.65 | $160.29 | $178.14 | $152.11 |
2021-05-14 | $160.29 | $174.22 | $185.24 | $171.37 |
2021-05-15 | $174.22 | $147.58 | $159.24 | $139.57 |
2021-05-16 | $147.58 | $145.24 | $145.24 | $145.24 |
2021-05-17 | $145.24 | $121.06 | $132.87 | $111.22 |
2021-05-18 | $121.06 | $120.24 | $132.07 | $113.49 |
2021-05-19 | $120.24 | $82.08 | $96.74 | $80.86 |
2021-05-20 | $82.08 | $94.28 | $109.80 | $87.62 |
2021-05-21 | $94.28 | $91.59 | $96.46 | $76.97 |
2021-05-22 | $91.59 | $76.95 | $87.29 | $71.44 |
2021-05-23 | $76.95 | $77.44 | $77.86 | $66.73 |
2021-05-24 | $77.44 | $93.50 | $99.06 | $93.50 |
2021-05-25 | $93.50 | $96.12 | $100.18 | $83.66 |
2021-05-26 | $96.12 | $108.05 | $108.05 | $91.87 |
2021-05-27 | $108.05 | $98.73 | $102.57 | $84.74 |
2021-05-28 | $98.73 | $84.67 | $89.26 | $78.16 |
2021-05-29 | $84.67 | $82.71 | $84.99 | $73.83 |
2021-05-30 | $82.71 | $75.19 | $87.84 | $72.32 |
2021-05-31 | $75.19 | $75.20 | $76.02 | $74.56 |
2021-06-01 | $84.74 | $87.72 | $95.62 | $79.55 |
2021-06-02 | $87.72 | $86.34 | $96.35 | $84.98 |
2021-06-03 | $86.34 | $95.11 | $100.82 | $89.68 |
2021-06-04 | $95.11 | $86.92 | $90.69 | $84.50 |
2021-06-05 | $86.92 | $80.47 | $92.83 | $76.00 |
2021-06-06 | $80.47 | $80.52 | $92.44 | $76.45 |
2021-06-07 | $80.52 | $73.64 | $88.43 | $63.53 |
2021-06-08 | $73.64 | $73.02 | $76.03 | $61.23 |
2021-06-09 | $73.02 | $77.27 | $83.54 | $63.70 |
2021-06-10 | $77.27 | $61.79 | $77.61 | $60.31 |
2021-06-11 | $61.79 | $63.35 | $73.48 | $57.23 |
2021-06-12 | $63.35 | $60.90 | $72.27 | $56.63 |
2021-06-13 | $60.90 | $59.98 | $72.28 | $49.44 |
2021-06-14 | $59.98 | $66.88 | $71.78 | $50.87 |
2021-06-15 | $66.88 | $66.64 | $69.95 | $57.23 |
2021-06-16 | $66.64 | $58.48 | $65.11 | $46.88 |
2021-06-17 | $58.48 | $51.48 | $65.24 | $50.77 |
2021-06-18 | $51.48 | $50.26 | $58.74 | $45.34 |
2021-06-19 | $50.26 | $47.23 | $55.90 | $43.77 |
2021-06-20 | $47.23 | $45.99 | $56.54 | $43.30 |
2021-06-21 | $45.99 | $37.57 | $45.12 | $33.60 |
2021-06-22 | $37.57 | $36.49 | $39.50 | $32.73 |
2021-06-23 | $36.49 | $35.04 | $44.88 | $33.07 |
2021-06-24 | $35.04 | $37.79 | $41.77 | $31.82 |
2021-06-25 | $37.79 | $32.22 | $38.02 | $28.96 |
2021-06-26 | $32.22 | $34.97 | $38.63 | $29.30 |
2021-06-27 | $34.97 | $36.49 | $42.84 | $35.30 |
2021-06-28 | $36.49 | $41.26 | $45.01 | $34.38 |
2021-06-29 | $41.26 | $42.66 | $46.78 | $36.82 |
2021-06-30 | $42.66 | $40.29 | $48.03 | $37.78 |
2021-07-01 | $40.29 | $41.34 | $44.30 | $35.01 |
2021-07-02 | $41.34 | $38.37 | $44.41 | $36.43 |
2021-07-03 | $38.37 | $39.42 | $46.55 | $36.97 |
2021-07-04 | $39.42 | $37.17 | $48.56 | $35.78 |
2021-07-05 | $37.17 | $36.90 | $45.25 | $33.39 |
2021-07-06 | $36.90 | $38.09 | $46.22 | $33.21 |
2021-07-07 | $38.09 | $35.92 | $42.64 | $33.13 |
2021-07-08 | $35.92 | $32.14 | $37.00 | $30.24 |
2021-07-09 | $32.14 | $32.19 | $37.98 | $31.54 |
2021-07-10 | $32.19 | $35.67 | $39.47 | $31.02 |
2021-07-11 | $35.67 | $33.39 | $40.03 | $31.89 |
2021-07-12 | $33.39 | $31.51 | $38.01 | $30.29 |
2021-07-13 | $31.51 | $29.11 | $35.13 | $27.56 |
2021-07-14 | $29.11 | $33.10 | $35.30 | $28.32 |
2021-07-15 | $33.10 | $30.69 | $36.45 | $27.24 |
2021-07-16 | $30.69 | $29.85 | $34.35 | $27.40 |
2021-07-17 | $29.85 | $31.16 | $36.10 | $27.74 |
2021-07-18 | $31.16 | $28.76 | $34.62 | $27.24 |
2021-07-19 | $28.76 | $30.27 | $30.90 | $27.55 |
2021-07-21 | $29.48 | $29.33 | $34.91 | $27.53 |
2021-07-22 | $29.33 | $31.79 | $35.23 | $27.74 |
2021-07-23 | $31.79 | $31.25 | $36.98 | $28.91 |
2021-07-24 | $31.25 | $40.22 | $42.19 | $30.60 |
2021-07-25 | $40.22 | $48.28 | $51.35 | $36.21 |
2021-07-26 | $48.28 | $44.35 | $61.96 | $38.56 |
2021-07-27 | $44.35 | $49.49 | $51.56 | $40.51 |
2021-07-28 | $49.49 | $52.24 | $63.97 | $39.81 |
2021-07-29 | $52.24 | $56.01 | $60.06 | $41.23 |
2021-07-30 | $56.01 | $53.95 | $62.08 | $45.33 |
2021-07-31 | $53.95 | $51.90 | $63.80 | $48.86 |
2021-08-01 | $51.90 | $58.80 | $66.72 | $49.34 |
2021-08-02 | $58.80 | $61.56 | $81.64 | $50.34 |
2021-08-03 | $61.56 | $54.93 | $78.51 | $48.91 |
2021-08-04 | $54.93 | $59.15 | $68.14 | $53.15 |
2021-08-05 | $59.15 | $59.98 | $70.73 | $55.17 |
2021-08-06 | $59.98 | $62.47 | $72.31 | $56.40 |
2021-08-07 | $62.47 | $57.87 | $74.95 | $56.61 |
2021-08-08 | $57.87 | $53.95 | $71.43 | $51.23 |
2021-08-09 | $53.95 | $55.70 | $68.68 | $51.27 |
2021-08-10 | $55.70 | $56.24 | $67.23 | $50.58 |
2021-08-11 | $56.24 | $54.73 | $64.22 | $50.93 |
2021-08-12 | $56.94 | $54.85 | $57.90 | $53.33 |
2021-08-13 | $54.85 | $55.18 | $63.16 | $54.19 |
2021-08-14 | $55.18 | $60.11 | $67.62 | $53.25 |
2021-08-15 | $60.11 | $62.58 | $68.54 | $53.97 |
2021-08-16 | $62.58 | $53.51 | $65.16 | $51.31 |
2021-08-17 | $53.51 | $52.41 | $60.54 | $48.19 |
2021-08-18 | $52.41 | $53.34 | $60.27 | $44.30 |
2021-08-19 | $53.34 | $53.82 | $64.65 | $45.54 |
2021-08-20 | $53.82 | $55.54 | $66.72 | $47.00 |
2021-08-21 | $55.54 | $55.77 | $56.87 | $54.10 |
2021-08-22 | $49.37 | $58.35 | $58.35 | $47.33 |
2021-08-23 | $58.35 | $51.83 | $60.14 | $48.51 |
2021-08-24 | $51.83 | $49.49 | $49.49 | $49.49 |
2021-08-25 | $49.49 | $50.37 | $50.37 | $50.37 |
2021-08-26 | $50.37 | $48.26 | $48.26 | $48.26 |
2021-08-27 | $48.26 | $51.10 | $51.10 | $51.10 |
2021-08-28 | $50.64 | $66.08 | $94.98 | $50.13 |
2021-08-29 | $66.17 | $66.47 | $66.47 | $65.18 |
2021-08-30 | $66.47 | $67.15 | $67.15 | $66.54 |
2021-08-31 | $67.15 | $70.97 | $72.31 | $69.67 |
2021-09-01 | $70.97 | $81.64 | $83.55 | $74.98 |
2021-09-02 | $81.64 | $78.41 | $90.56 | $78.41 |
2021-09-03 | $78.41 | $66.39 | $81.55 | $66.39 |
2021-09-04 | $66.39 | $82.56 | $94.73 | $65.50 |
2021-09-05 | $82.56 | $65.96 | $83.95 | $64.98 |
2021-09-06 | $65.96 | $67.45 | $67.84 | $65.45 |
2021-09-07 | $67.45 | $59.02 | $59.19 | $58.95 |
2021-09-08 | $59.02 | $59.39 | $60.16 | $59.39 |
2021-09-09 | $54.60 | $53.42 | $53.42 | $53.42 |
2021-09-10 | $53.42 | $50.07 | $50.07 | $50.07 |
2021-09-11 | $50.07 | $50.52 | $50.75 | $49.94 |
2021-09-18 | $53.02 | $53.60 | $53.60 | $53.60 |
2021-09-19 | $53.60 | $51.93 | $51.93 | $51.93 |
2021-09-20 | $51.93 | $46.28 | $46.28 | $46.28 |
2021-09-21 | $46.28 | $43.06 | $43.06 | $43.06 |
2021-09-22 | $43.06 | $48.03 | $48.03 | $48.03 |
2021-09-23 | $48.03 | $49.21 | $49.21 | $49.21 |
2021-09-24 | $49.21 | $45.72 | $45.72 | $45.72 |
2021-09-25 | $45.72 | $45.64 | $45.64 | $45.64 |
2021-09-26 | $45.64 | $47.80 | $47.80 | $47.80 |
2021-09-27 | $47.80 | $45.67 | $45.67 | $45.67 |
2021-09-28 | $45.67 | $43.80 | $43.80 | $43.80 |
2021-09-29 | $43.80 | $44.47 | $44.47 | $44.47 |
2021-09-30 | $44.47 | $46.81 | $46.81 | $46.81 |
2021-10-01 | $46.81 | $51.65 | $51.65 | $51.65 |
2021-10-02 | $51.65 | $52.88 | $52.88 | $52.88 |
2021-10-03 | $52.88 | $53.35 | $53.35 | $53.35 |
2021-10-04 | $53.35 | $52.80 | $52.80 | $52.80 |
2021-10-05 | $52.80 | $54.85 | $54.85 | $54.85 |
2021-10-06 | $54.85 | $55.79 | $55.79 | $55.79 |
2021-10-07 | $55.79 | $55.98 | $55.98 | $55.98 |
2021-10-08 | $55.98 | $55.58 | $55.58 | $55.58 |
2021-10-09 | $55.58 | $55.79 | $55.79 | $55.79 |
2021-10-10 | $55.79 | $53.30 | $53.30 | $53.30 |
2021-10-11 | $53.30 | $55.29 | $55.29 | $55.29 |
2021-10-12 | $55.29 | $54.45 | $54.45 | $54.45 |
2021-10-13 | $54.45 | $56.28 | $56.28 | $56.28 |
2021-10-14 | $56.28 | $59.14 | $59.14 | $59.14 |
2021-10-15 | $59.14 | $60.34 | $60.34 | $60.34 |
2021-10-16 | $60.34 | $59.74 | $59.74 | $59.74 |
2021-10-17 | $59.74 | $60.01 | $60.01 | $60.01 |
2021-10-18 | $60.01 | $58.44 | $58.44 | $58.44 |
2021-10-19 | $58.44 | $60.49 | $60.49 | $60.49 |
2021-10-20 | $60.49 | $64.93 | $64.93 | $64.93 |
2021-10-21 | $64.93 | $63.38 | $63.38 | $63.38 |
2021-10-22 | $63.38 | $61.96 | $61.96 | $61.96 |
2021-10-23 | $61.96 | $65.04 | $65.04 | $65.04 |
2021-10-24 | $65.04 | $63.68 | $63.68 | $63.68 |
2021-10-25 | $63.68 | $65.84 | $65.84 | $65.84 |
2021-10-26 | $65.84 | $64.43 | $64.43 | $64.43 |
2021-10-27 | $64.43 | $61.22 | $61.22 | $61.22 |
2021-10-28 | $61.22 | $66.90 | $66.90 | $66.90 |
2021-10-29 | $66.90 | $68.91 | $68.91 | $68.91 |
2021-10-30 | $68.91 | $67.45 | $67.45 | $67.45 |
2021-10-31 | $67.45 | $66.93 | $66.93 | $66.93 |
2021-11-01 | $66.93 | $67.44 | $67.44 | $67.44 |
2021-11-02 | $67.44 | $67.77 | $67.84 | $67.25 |
2021-11-03 | $71.65 | $71.83 | $71.83 | $71.83 |
2021-11-04 | $71.83 | $70.78 | $70.78 | $70.78 |
2021-11-05 | $70.78 | $69.89 | $69.89 | $69.89 |
2021-11-06 | $69.89 | $70.53 | $70.53 | $70.53 |
2021-11-07 | $70.53 | $72.03 | $72.03 | $72.03 |
2021-11-08 | $72.03 | $75.05 | $75.05 | $75.05 |
2021-11-09 | $75.05 | $73.82 | $73.82 | $73.82 |
2021-11-10 | $73.82 | $72.27 | $72.27 | $72.27 |
2021-11-11 | $72.27 | $73.67 | $73.67 | $73.67 |
2021-11-12 | $73.67 | $72.83 | $72.83 | $72.83 |
2021-11-13 | $72.83 | $72.47 | $72.47 | $72.47 |
2021-11-14 | $72.47 | $72.19 | $72.19 | $72.19 |
2021-11-15 | $72.19 | $71.16 | $71.16 | $71.16 |
2021-11-16 | $71.16 | $65.68 | $65.68 | $65.68 |
2021-11-17 | $65.68 | $66.92 | $66.92 | $66.92 |
2021-11-18 | $66.92 | $62.37 | $62.37 | $62.37 |
2021-11-19 | $62.37 | $67.07 | $67.07 | $67.07 |
2021-11-20 | $67.07 | $68.89 | $68.89 | $68.89 |
2021-11-21 | $68.89 | $66.53 | $66.53 | $66.53 |
2021-11-22 | $66.53 | $63.81 | $63.81 | $63.81 |
2021-11-23 | $63.81 | $67.72 | $67.72 | $67.72 |
2021-11-24 | $67.72 | $66.64 | $66.64 | $66.64 |
2021-11-25 | $66.64 | $70.57 | $70.57 | $70.57 |
2021-11-26 | $70.57 | $63.06 | $63.06 | $63.06 |
2021-11-27 | $63.06 | $63.96 | $63.96 | $63.96 |
2021-11-28 | $63.96 | $67.05 | $67.05 | $67.05 |
2021-11-29 | $67.05 | $69.43 | $69.43 | $69.43 |
2021-11-30 | $69.43 | $70.02 | $70.04 | $69.26 |
Pair | Exchange |
---|---|
DOKI/ETH | bilaxy |
DOKI/WETH | uniswapv2 |