Dodo (DODO) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Dodo (DODO) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Dodo 的交易价格为 $0.02，24 小时波动区间为 $0.02–$0.02，成交量为 $4.54M。下表让您逐日追踪价格走势。
Open
$0.02
High
$0.02
Low
$0.02
Volume (24h)
$4.54M
Market Cap
$18.6M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.41% | $4.54M | — | — |
| May 27, 2022 | $0.15 | $0.16 | $0.13 | $0.14 | $0.14 | -7.84% | $109.28M | $15.76M | $54.66M |
| May 26, 2022 | $0.17 | $0.18 | $0.14 | $0.16 | $0.15 | -9.94% | $257.11M | $41.53M | $127.47M |
| May 25, 2022 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | -3.39% | $496.23M | $85.14M | $245.62M |
| May 24, 2022 | $0.14 | $0.21 | $0.14 | $0.18 | $0.18 | +22.07% | $1.52B | $272.49M | $770.88M |
| May 23, 2022 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | +0.69% | $228.8M | $34.42M | $112.66M |
| May 22, 2022 | $0.14 | $0.15 | $0.14 | $0.14 | $0.15 | +2.82% | $250.08M | $35.91M | $124.18M |
| May 21, 2022 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | +2.90% | $257.65M | $35.23M | $125.93M |
| May 20, 2022 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | -8.67% | $346.48M | $49.25M | $172.83M |
| May 19, 2022 | $0.15 | $0.15 | $0.14 | $0.14 | $0.15 | +2.74% | $356.1M | $51.51M | $181.37M |
| May 18, 2022 | $0.17 | $0.17 | $0.14 | $0.16 | $0.15 | -11.98% | $251.05M | $38.43M | $127.04M |
| May 17, 2022 | $0.15 | $0.18 | $0.15 | $0.16 | $0.17 | +11.26% | $143.99M | $23.62M | $70.96M |
| May 16, 2022 | $0.17 | $0.17 | $0.15 | $0.16 | $0.15 | -10.06% | $104.7M | $16.23M | $50.03M |
| May 15, 2022 | $0.16 | $0.17 | $0.15 | $0.16 | $0.17 | +7.01% | $84.2M | $13.31M | $42.59M |
| May 14, 2022 | $0.15 | $0.16 | $0.14 | $0.15 | $0.16 | +3.95% | $106.67M | $15.82M | $52.34M |
| May 13, 2022 | $0.14 | $0.17 | $0.13 | $0.15 | $0.15 | +12.59% | $172.67M | $27.32M | $84.23M |
| May 12, 2022 | $0.17 | $0.18 | $0.12 | $0.15 | $0.14 | -19.64% | $355.93M | $50.28M | $174.71M |
| May 11, 2022 | $0.24 | $0.25 | $0.14 | $0.19 | $0.17 | -29.83% | $441.61M | $84.74M | $215.49M |
| May 10, 2022 | $0.22 | $0.26 | $0.22 | $0.24 | $0.24 | +5.80% | $325.87M | $78.87M | $158.69M |
| May 9, 2022 | $0.27 | $0.28 | $0.22 | $0.25 | $0.23 | -17.58% | $250.21M | $62.39M | $119.41M |
| May 8, 2022 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | +0.37% | $132.02M | $35.7M | $65.34M |
| May 7, 2022 | $0.29 | $0.29 | $0.26 | $0.28 | $0.27 | -5.21% | $120.87M | $33.81M | $58.87M |
| May 6, 2022 | $0.28 | $0.29 | $0.27 | $0.28 | $0.29 | +1.76% | $164.65M | $46.44M | $80.14M |
| May 5, 2022 | $0.32 | $0.33 | $0.27 | $0.30 | $0.28 | -12.65% | $220.55M | $65.08M | $110.05M |
| May 4, 2022 | $0.28 | $0.33 | $0.28 | $0.30 | $0.32 | +13.33% | $155.97M | $46.89M | $77.59M |
| May 3, 2022 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | -1.72% | $143.84M | $42.08M | $70.56M |
| May 2, 2022 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | -4.59% | $176.53M | $52.1M | $84.98M |
| May 1, 2022 | $0.28 | $0.31 | $0.28 | $0.29 | $0.30 | +7.42% | $133.66M | $39.06M | $63.74M |
| Apr 30, 2022 | $0.34 | $0.35 | $0.26 | $0.30 | $0.28 | -17.54% | $170.63M | $54.28M | $79.41M |
| Apr 29, 2022 | $0.36 | $0.38 | $0.34 | $0.36 | $0.34 | -6.04% | $166.38M | $59.4M | $79.86M |
| Apr 28, 2022 | $0.36 | $0.38 | $0.35 | $0.37 | $0.36 | +0.28% | $164.58M | $60.25M | $81.62M |
Dodo Historical Data FAQ
Dodo 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Dodo 真实的每日交易历史。
DODO 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 DODO 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Dodo 的 24 小时区间是多少？expand_more
过去 24 小时 Dodo 在 $0.02–$0.02 之间交易，当前价格为 $0.02。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。