What historical data is shown for DOLO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Dolomite (DOLO) Historical Data
ETH
DeFi
Dolomite Historical Price Information — Daily DOLO Open, High, Low, Close & Volume
$0.02303
-0.39% 1D
Recently Viewed
1H+0.61%
1D-0.39%
1W-7.66%
1M-25.73%
Dolomite (DOLO) has 90 days of daily open, high, low and close on file. Over that window DOLO ranged $0.0217 to $0.0326, closed at $0.02305 and is up 3.2% across the window.
Dolomite — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0326
Window low
$0.0217
First → last
+3.22%
Latest close
$0.02305
vs live
-0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
DOLO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02335 | $0.0234 | $0.02244 | $0.02305 | -1.28% | $16,051 | $11.93M |
| Nov 3, 2026 | $0.02349 | $0.02368 | $0.02297 | $0.02335 | -0.60% | $65,512 | $12.09M |
| Nov 2, 2026 | $0.02322 | $0.0243 | $0.02281 | $0.02349 | +1.16% | $60,910 | $12.16M |
| Nov 1, 2026 | $0.0235 | $0.02369 | $0.02298 | $0.02322 | -1.19% | $56,690 | $12.02M |
| Oct 31, 2026 | $0.02304 | $0.02398 | $0.02301 | $0.0235 | +2.00% | $64,054 | $12.16M |
| Oct 30, 2026 | $0.02218 | $0.02317 | $0.02127 | $0.02304 | +3.88% | $71,037 | $11.93M |
| Oct 29, 2026 | $0.02455 | $0.02462 | $0.02212 | $0.02218 | -9.65% | $68,393 | $11.48M |
| Oct 28, 2026 | $0.0250 | $0.0251 | $0.0242 | $0.02455 | -1.80% | $59,719 | $12.71M |
| Oct 27, 2026 | $0.02456 | $0.02502 | $0.02391 | $0.0250 | +1.79% | $56,484 | $12.94M |
| Oct 26, 2026 | $0.02409 | $0.02474 | $0.02371 | $0.02456 | +1.95% | $59,549 | $12.71M |
| Oct 25, 2026 | $0.02514 | $0.02515 | $0.02382 | $0.02409 | -4.18% | $58,954 | $12.47M |
| Oct 24, 2026 | $0.02451 | $0.02594 | $0.02425 | $0.02514 | +2.57% | $67,128 | $13.01M |
| Oct 23, 2026 | $0.02416 | $0.02491 | $0.02403 | $0.02451 | +1.45% | $61,036 | $12.69M |
| Oct 22, 2026 | $0.0255 | $0.02561 | $0.02375 | $0.02416 | -5.25% | $72,730 | $12.51M |
| Oct 21, 2026 | $0.02474 | $0.02675 | $0.02455 | $0.0255 | +3.07% | $70,483 | $13.20M |
| Oct 20, 2026 | $0.02376 | $0.02496 | $0.02335 | $0.02474 | +4.12% | $60,021 | $12.81M |
| Oct 19, 2026 | $0.02389 | $0.02403 | $0.02341 | $0.02376 | -0.54% | $61,018 | $12.30M |
| Oct 18, 2026 | $0.0245 | $0.02463 | $0.02309 | $0.02389 | -2.49% | $62,439 | $12.37M |
| Oct 17, 2026 | $0.02535 | $0.02546 | $0.02411 | $0.0245 | -3.35% | $59,571 | $12.68M |
| Oct 16, 2026 | $0.02524 | $0.02566 | $0.02486 | $0.02535 | +0.44% | $64,717 | $13.12M |
| Oct 15, 2026 | $0.02579 | $0.02589 | $0.02421 | $0.02524 | -2.13% | $78,113 | $13.06M |
| Oct 14, 2026 | $0.02634 | $0.02675 | $0.02518 | $0.02579 | -2.09% | $65,218 | $13.35M |
| Oct 13, 2026 | $0.0260 | $0.02642 | $0.02512 | $0.02634 | +1.31% | $68,655 | $13.63M |
| Oct 12, 2026 | $0.02792 | $0.02808 | $0.02595 | $0.0260 | -6.88% | $75,110 | $13.46M |
| Oct 11, 2026 | $0.02778 | $0.02826 | $0.02738 | $0.02792 | +0.50% | $54,435 | $14.45M |
| Oct 10, 2026 | $0.02839 | $0.02869 | $0.02761 | $0.02778 | -2.15% | $52,735 | $14.38M |
| Oct 9, 2026 | $0.02762 | $0.02844 | $0.02695 | $0.02839 | +2.79% | $58,280 | $14.69M |
| Oct 8, 2026 | $0.02897 | $0.02903 | $0.02698 | $0.02762 | -4.66% | $67,850 | $14.30M |
| Oct 7, 2026 | $0.03096 | $0.03097 | $0.0283 | $0.02897 | -6.43% | $59,779 | $14.99M |
| Oct 6, 2026 | $0.0320 | $0.0322 | $0.03061 | $0.03096 | -3.25% | $83,935 | $16.02M |
| Oct 5, 2026 | $0.03101 | $0.03209 | $0.03072 | $0.0320 | +3.19% | $58,554 | $16.56M |
| Oct 4, 2026 | $0.0307 | $0.0311 | $0.03045 | $0.03101 | +1.01% | $67,588 | $16.05M |
| Oct 3, 2026 | $0.03023 | $0.03075 | $0.02944 | $0.0307 | +1.55% | $56,993 | $15.89M |
| Oct 2, 2026 | $0.03062 | $0.03164 | $0.02956 | $0.03023 | -1.27% | $55,831 | $15.65M |
| Oct 1, 2026 | $0.03066 | $0.03118 | $0.03016 | $0.03062 | -0.13% | $60,939 | $15.85M |
| Sep 30, 2026 | $0.03018 | $0.03139 | $0.03011 | $0.03066 | +1.59% | $63,420 | $15.87M |
| Sep 29, 2026 | $0.03003 | $0.03098 | $0.02906 | $0.03018 | +0.50% | $77,794 | $15.62M |
| Sep 28, 2026 | $0.0326 | $0.03279 | $0.02931 | $0.03003 | -7.88% | $73,790 | $15.54M |
| Sep 27, 2026 | $0.03207 | $0.03299 | $0.03194 | $0.0326 | +1.65% | $59,443 | $16.87M |
| Sep 26, 2026 | $0.03096 | $0.0324 | $0.0309 | $0.03207 | +3.59% | $65,811 | $16.60M |
| Sep 25, 2026 | $0.03075 | $0.03131 | $0.03023 | $0.03096 | +0.68% | $67,628 | $16.02M |
| Sep 24, 2026 | $0.02972 | $0.03091 | $0.02951 | $0.03075 | +3.47% | $67,455 | $15.92M |
| Sep 23, 2026 | $0.03061 | $0.03137 | $0.02904 | $0.02972 | -2.91% | $87,053 | $15.38M |
| Sep 22, 2026 | $0.02752 | $0.0346 | $0.02737 | $0.03061 | +11.23% | $108,176 | $15.84M |
| Sep 21, 2026 | $0.02592 | $0.0291 | $0.02564 | $0.02752 | +6.17% | $84,588 | $14.24M |
| Sep 20, 2026 | $0.02619 | $0.02646 | $0.02535 | $0.02592 | -1.03% | $57,380 | $13.42M |
| Sep 19, 2026 | $0.02577 | $0.02641 | $0.02543 | $0.02619 | +1.63% | $52,905 | $13.56M |
| Sep 18, 2026 | $0.0245 | $0.02609 | $0.02435 | $0.02577 | +5.18% | $68,205 | $13.34M |
| Sep 17, 2026 | $0.02362 | $0.02464 | $0.02353 | $0.0245 | +3.73% | $53,632 | $12.68M |
| Sep 16, 2026 | $0.02342 | $0.02366 | $0.02275 | $0.02362 | +0.85% | $57,745 | $12.23M |
| Sep 15, 2026 | $0.0241 | $0.02453 | $0.02301 | $0.02342 | -2.82% | $60,145 | $12.12M |
| Sep 14, 2026 | $0.0241 | $0.02473 | $0.02402 | $0.0241 | +0.00% | $61,077 | $12.47M |
| Sep 13, 2026 | $0.02477 | $0.02532 | $0.02389 | $0.0241 | -2.70% | $58,169 | $12.47M |
| Sep 12, 2026 | $0.02434 | $0.02498 | $0.02431 | $0.02477 | +1.77% | $51,196 | $12.82M |
| Sep 11, 2026 | $0.02397 | $0.02486 | $0.02357 | $0.02434 | +1.54% | $69,346 | $12.60M |
| Sep 10, 2026 | $0.02522 | $0.02529 | $0.02388 | $0.02397 | -4.96% | $61,057 | $12.41M |
| Sep 9, 2026 | $0.02694 | $0.02708 | $0.02407 | $0.02522 | -6.38% | $58,273 | $13.05M |
| Sep 8, 2026 | $0.02697 | $0.02753 | $0.02661 | $0.02694 | -0.11% | $54,232 | $13.94M |
| Sep 7, 2026 | $0.02737 | $0.02748 | $0.02672 | $0.02697 | -1.46% | $55,373 | $13.96M |
| Sep 6, 2026 | $0.02714 | $0.02745 | $0.02684 | $0.02737 | +0.85% | $54,443 | $14.17M |
| Sep 5, 2026 | $0.02718 | $0.0274 | $0.02595 | $0.02714 | -0.15% | $86,310 | $14.05M |
| Sep 4, 2026 | $0.02659 | $0.02726 | $0.02612 | $0.02718 | +2.22% | $66,732 | $14.07M |
| Sep 3, 2026 | $0.02541 | $0.02677 | $0.02526 | $0.02659 | +4.64% | $59,978 | $13.76M |
| Sep 2, 2026 | $0.02535 | $0.02585 | $0.02522 | $0.02541 | +0.24% | $57,957 | $13.15M |
| Sep 1, 2026 | $0.02644 | $0.02674 | $0.02504 | $0.02535 | -4.12% | $67,438 | $13.12M |
| Aug 31, 2026 | $0.02612 | $0.02707 | $0.02595 | $0.02644 | +1.23% | $82,321 | $13.69M |
| Aug 30, 2026 | $0.0253 | $0.02742 | $0.02478 | $0.02612 | +3.24% | $64,114 | $13.52M |
| Aug 29, 2026 | $0.02547 | $0.02712 | $0.02515 | $0.0253 | -0.67% | $81,620 | $13.10M |
| Aug 28, 2026 | $0.02549 | $0.02585 | $0.02472 | $0.02547 | -0.08% | $55,577 | $13.18M |
| Aug 27, 2026 | $0.02487 | $0.02601 | $0.02468 | $0.02549 | +2.49% | $63,670 | $13.19M |
| Aug 26, 2026 | $0.02372 | $0.02505 | $0.0237 | $0.02487 | +4.85% | $65,462 | $12.87M |
| Aug 25, 2026 | $0.02362 | $0.02434 | $0.02337 | $0.02372 | +0.42% | $57,254 | $12.28M |
| Aug 24, 2026 | $0.02431 | $0.02453 | $0.02346 | $0.02362 | -2.84% | $67,433 | $12.23M |
| Aug 23, 2026 | $0.02439 | $0.02502 | $0.02359 | $0.02431 | -0.33% | $65,112 | $12.58M |
| Aug 22, 2026 | $0.02703 | $0.0284 | $0.02099 | $0.02439 | -9.77% | $104,985 | $12.62M |
| Aug 21, 2026 | $0.02501 | $0.0280 | $0.0247 | $0.02703 | +8.08% | $86,664 | $13.99M |
| Aug 20, 2026 | $0.02342 | $0.0253 | $0.02234 | $0.02501 | +6.79% | $92,113 | $12.94M |
| Aug 19, 2026 | $0.0233 | $0.02393 | $0.02201 | $0.02342 | +0.52% | $90,401 | $12.12M |
| Aug 18, 2026 | $0.02419 | $0.02562 | $0.02221 | $0.0233 | -3.68% | $95,855 | $12.06M |
| Aug 17, 2026 | $0.02335 | $0.02481 | $0.02237 | $0.02419 | +3.60% | $93,610 | $12.52M |
| Aug 16, 2026 | $0.0217 | $0.0282 | $0.0217 | $0.02335 | +7.60% | $244,338 | $12.09M |
| Aug 15, 2026 | $0.02417 | $0.02556 | $0.02028 | $0.0217 | -10.22% | $135,798 | $11.23M |
| Aug 14, 2026 | $0.02198 | $0.03237 | $0.02098 | $0.02417 | +9.96% | $172,156 | $12.51M |
| Aug 13, 2026 | $0.02244 | $0.02262 | $0.02168 | $0.02198 | -2.05% | $58,908 | $11.38M |
| Aug 12, 2026 | $0.02297 | $0.02343 | $0.02232 | $0.02244 | -2.31% | $64,945 | $11.61M |
| Aug 11, 2026 | $0.02355 | $0.02497 | $0.02278 | $0.02297 | -2.46% | $76,561 | $11.89M |
| Aug 10, 2026 | $0.02454 | $0.02551 | $0.02322 | $0.02355 | -4.03% | $76,601 | $12.19M |
| Aug 9, 2026 | $0.02362 | $0.02487 | $0.02362 | $0.02454 | +3.90% | $67,557 | $12.70M |
| Aug 8, 2026 | $0.02233 | $0.02393 | $0.02229 | $0.02362 | +5.78% | $74,611 | $12.23M |
| Aug 7, 2026 | $0.02258 | $0.02297 | $0.02208 | $0.02233 | — | $60,937 | $11.56M |
Dolomite Historical Data FAQ
Window highs, lows, best/worst days and volume for DolomiteWhat is the all-time high for DOLO?
Dolomite's record price is about $0.366425. It currently trades at $0.02303, roughly 93.7% below that peak. The all-time low on record is $0.01993907. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DOLO market cap?
Dolomite has a market capitalisation of about $11.92M, on roughly $2.52M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DOLO change over this window?
Across 90 daily candles, close-to-close moved up 3.22%.
What were DOLO's high and low in this window?
In this sample, the highest trade print is about $0.0346 (Sep 22, 2026) and the lowest about $0.02028 (Aug 15, 2026).
What were DOLO's best and worst days in this window?
Best close-to-close day was about +11.23% (Sep 22, 2026); worst was -10.22% (Aug 15, 2026).