Australia markets closed

OpenDAO USD (SOS16463-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.00000001-0.00000000 (-5.91%)
As of 06:22AM UTC. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.000000020.000000020.000000010.000000010.00000001160,055
22 July 2024------
21 July 20240.000000000.000000000.000000000.000000000.00000000186,285
20 July 20240.000000000.000000000.000000000.000000000.00000000183,466
19 July 20240.000000000.000000000.000000000.000000000.00000000196,984
18 July 20240.000000000.000000000.000000000.000000000.00000000215,980
17 July 20240.000000000.000000000.000000000.000000000.00000000194,201
16 July 20240.000000000.000000000.000000000.000000000.00000000181,502
15 July 20240.000000000.000000000.000000000.000000000.00000000214,763
14 July 20240.000000000.000000000.000000000.000000000.00000000181,267
13 July 20240.000000000.000000000.000000000.000000000.00000000219,693
12 July 20240.000000000.000000000.000000000.000000000.00000000258,632
11 July 20240.000000000.000000000.000000000.000000000.00000000242,523
10 July 20240.000000000.000000000.000000000.000000000.00000000252,395
09 July 20240.000000000.000000000.000000000.000000000.00000000246,018
08 July 20240.000000000.000000000.000000000.000000000.00000000304,966
07 July 20240.000000000.000000000.000000000.000000000.00000000337,637
06 July 20240.000000000.000000000.000000000.000000000.00000000292,275
05 July 20240.000000000.000000000.000000000.000000000.00000000397,381
04 July 20240.000000000.000000000.000000000.000000000.00000000277,890
03 July 20240.000000000.000000000.000000000.000000000.00000000281,698
02 July 20240.000000000.000000000.000000000.000000000.00000000251,129
01 July 20240.000000000.000000000.000000000.000000000.00000000268,834
30 June 20240.000000000.000000000.000000000.000000000.00000000223,208
29 June 20240.000000000.000000000.000000000.000000000.00000000254,051
28 June 20240.000000000.000000000.000000000.000000000.00000000310,101
27 June 20240.000000000.000000000.000000000.000000000.00000000256,154
26 June 20240.000000000.000000000.000000000.000000000.00000000274,872
25 June 20240.000000000.000000000.000000000.000000000.00000000357,167
24 June 20240.000000000.000000000.000000000.000000000.00000000338,140
23 June 20240.000000000.000000000.000000000.000000000.00000000225,910
22 June 20240.000000000.000000000.000000000.000000000.00000000254,587
21 June 20240.000000000.000000000.000000000.000000000.00000000315,643
20 June 20240.000000000.000000000.000000000.000000000.00000000286,642
19 June 20240.000000000.000000000.000000000.000000000.00000000311,169
18 June 20240.000000000.000000000.000000000.000000000.00000000320,650
17 June 20240.000000000.000000000.000000000.000000000.00000000307,674
16 June 20240.000000000.000000000.000000000.000000000.00000000232,263
15 June 20240.000000000.000000000.000000000.000000000.00000000298,718
14 June 20240.000000000.000000000.000000000.000000000.00000000279,072
13 June 20240.000000000.000000000.000000000.000000000.00000000345,164
12 June 20240.000000000.000000000.000000000.000000000.00000000329,821
11 June 20240.000000000.000000000.000000000.000000000.00000000358,950
10 June 20240.000000000.000000000.000000000.000000000.00000000295,287
09 June 20240.000000000.000000000.000000000.000000000.00000000654,699
08 June 20240.000000000.000000000.000000000.000000000.00000000733,541
07 June 20240.000000000.000000000.000000000.000000000.00000000339,315
06 June 20240.000000000.000000000.000000000.000000000.00000000335,690
05 June 20240.000000000.000000000.000000000.000000000.00000000310,955
04 June 20240.000000000.000000000.000000000.000000000.00000000328,281
03 June 20240.000000000.000000000.000000000.000000000.00000000327,516
02 June 20240.000000000.000000000.000000000.000000000.00000000300,236
01 June 20240.000000000.000000000.000000000.000000000.00000000295,852
31 May 20240.000000000.000000000.000000000.000000000.00000000351,321
30 May 20240.000000000.000000000.000000000.000000000.00000000389,720
29 May 20240.000000000.000000000.000000000.000000000.00000000464,885
28 May 20240.000000000.000000000.000000000.000000000.00000000461,759
27 May 20240.000000000.000000000.000000000.000000000.00000000550,732
26 May 20240.000000000.000000000.000000000.000000000.00000000810,309
25 May 20240.000000000.000000000.000000000.000000000.00000000331,632
24 May 20240.000000000.000000000.000000000.000000000.00000000459,656
23 May 20240.000000000.000000000.000000000.000000000.00000000375,060
22 May 20240.000000000.000000000.000000000.000000000.00000000402,466
21 May 20240.000000000.000000000.000000000.000000000.00000000358,391
20 May 20240.000000000.000000000.000000000.000000000.00000000360,114
19 May 20240.000000000.000000000.000000000.000000000.00000000293,731
18 May 20240.000000000.000000000.000000000.000000000.00000000328,554
17 May 20240.000000000.000000000.000000000.000000000.00000000352,267
16 May 20240.000000000.000000000.000000000.000000000.00000000424,635
15 May 20240.000000000.000000000.000000000.000000000.00000000369,092
14 May 20240.000000000.000000000.000000000.000000000.00000000369,264
13 May 20240.000000000.000000000.000000000.000000000.00000000318,629
12 May 20240.000000000.000000000.000000000.000000000.00000000259,535
11 May 20240.000000000.000000000.000000000.000000000.00000000337,182
10 May 20240.000000000.000000000.000000000.000000000.00000000529,567
09 May 20240.000000000.000000000.000000000.000000000.00000000367,817
08 May 20240.000000000.000000000.000000000.000000000.00000000376,637
07 May 20240.000000000.000000000.000000000.000000000.00000000498,719
06 May 20240.000000000.000000000.000000000.000000000.00000000463,817
05 May 20240.000000000.000000000.000000000.000000000.00000000462,882
04 May 20240.000000000.000000000.000000000.000000000.00000000455,910
03 May 20240.000000000.000000000.000000000.000000000.00000000526,268
02 May 20240.000000000.000000000.000000000.000000000.00000000564,703
01 May 20240.000000000.000000000.000000000.000000000.00000000619,670
30 Apr 20240.000000000.000000000.000000000.000000000.00000000525,587
29 Apr 20240.000000000.000000000.000000000.000000000.00000000493,602
28 Apr 20240.000000000.000000000.000000000.000000000.00000000435,780
27 Apr 20240.000000000.000000000.000000000.000000000.00000000476,472
26 Apr 20240.000000000.000000000.000000000.000000000.00000000543,181
25 Apr 20240.000000000.000000000.000000000.000000000.00000000623,739
24 Apr 20240.000000000.000000000.000000000.000000000.00000000615,307
23 Apr 20240.000000000.000000000.000000000.000000000.00000000546,746
22 Apr 20240.000000000.000000000.000000000.000000000.00000000514,251
21 Apr 20240.000000000.000000000.000000000.000000000.00000000512,829
20 Apr 20240.000000000.000000000.000000000.000000000.00000000580,295
19 Apr 20240.000000000.000000000.000000000.000000000.00000000784,783
18 Apr 20240.000000000.000000000.000000000.000000000.00000000655,385
17 Apr 20240.000000000.000000000.000000000.000000000.00000000873,555
16 Apr 20240.000000000.000000000.000000000.000000000.00000000764,169
15 Apr 20240.000000000.000000000.000000000.000000000.00000000642,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...