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
$0.02281
-4.64% 1D
Recently Viewed
1H-0.26%
1D-4.64%
1W-13.14%
1M-5.70%
Dolomite (DOLO) has 90 days of daily open, high, low and close on file. Over that window DOLO ranged $0.02037 to $0.0284, closed at $0.02285 and is down 6.5% across the window.
Dolomite — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0284
Window low
$0.02037
First → last
-6.47%
Latest close
$0.02285
vs live
-0.18%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02342 | $0.02358 | $0.02281 | $0.02285 | -2.43% | $42,107 | $11.68M |
| Sep 15, 2026 | $0.0241 | $0.02453 | $0.02301 | $0.02342 | -2.82% | $60,145 | $11.97M |
| Sep 14, 2026 | $0.0241 | $0.02473 | $0.02402 | $0.0241 | +0.00% | $61,077 | $12.32M |
| Sep 13, 2026 | $0.02477 | $0.02532 | $0.02389 | $0.0241 | -2.70% | $58,169 | $12.32M |
| Sep 12, 2026 | $0.02434 | $0.02498 | $0.02431 | $0.02477 | +1.77% | $51,196 | $12.66M |
| Sep 11, 2026 | $0.02397 | $0.02486 | $0.02357 | $0.02434 | +1.54% | $69,346 | $12.44M |
| Sep 10, 2026 | $0.02522 | $0.02529 | $0.02388 | $0.02397 | -4.96% | $61,057 | $12.25M |
| Sep 9, 2026 | $0.02694 | $0.02708 | $0.02407 | $0.02522 | -6.38% | $58,273 | $12.89M |
| Sep 8, 2026 | $0.02697 | $0.02753 | $0.02661 | $0.02694 | -0.11% | $54,232 | $13.77M |
| Sep 7, 2026 | $0.02737 | $0.02748 | $0.02672 | $0.02697 | -1.46% | $55,373 | $13.79M |
| Sep 6, 2026 | $0.02714 | $0.02745 | $0.02684 | $0.02737 | +0.85% | $54,443 | $13.99M |
| Sep 5, 2026 | $0.02718 | $0.0274 | $0.02595 | $0.02714 | -0.15% | $86,310 | $13.87M |
| Sep 4, 2026 | $0.02659 | $0.02726 | $0.02612 | $0.02718 | +2.22% | $66,732 | $13.89M |
| Sep 3, 2026 | $0.02541 | $0.02677 | $0.02526 | $0.02659 | +4.64% | $59,978 | $13.59M |
| Sep 2, 2026 | $0.02535 | $0.02585 | $0.02522 | $0.02541 | +0.24% | $57,957 | $12.99M |
| Sep 1, 2026 | $0.02644 | $0.02674 | $0.02504 | $0.02535 | -4.12% | $67,438 | $12.96M |
| Aug 31, 2026 | $0.02612 | $0.02707 | $0.02595 | $0.02644 | +1.23% | $82,321 | $13.51M |
| Aug 30, 2026 | $0.0253 | $0.02742 | $0.02478 | $0.02612 | +3.24% | $64,114 | $13.35M |
| Aug 29, 2026 | $0.02547 | $0.02712 | $0.02515 | $0.0253 | -0.67% | $81,620 | $12.93M |
| Aug 28, 2026 | $0.02549 | $0.02585 | $0.02472 | $0.02547 | -0.08% | $55,577 | $13.02M |
| Aug 27, 2026 | $0.02487 | $0.02601 | $0.02468 | $0.02549 | +2.49% | $63,670 | $13.03M |
| Aug 26, 2026 | $0.02372 | $0.02505 | $0.0237 | $0.02487 | +4.85% | $65,462 | $12.71M |
| Aug 25, 2026 | $0.02362 | $0.02434 | $0.02337 | $0.02372 | +0.42% | $57,254 | $12.12M |
| Aug 24, 2026 | $0.02431 | $0.02453 | $0.02346 | $0.02362 | -2.84% | $67,433 | $12.07M |
| Aug 23, 2026 | $0.02439 | $0.02502 | $0.02359 | $0.02431 | -0.33% | $65,112 | $12.43M |
| Aug 22, 2026 | $0.02703 | $0.0284 | $0.02099 | $0.02439 | -9.77% | $104,985 | $12.47M |
| Aug 21, 2026 | $0.02501 | $0.0280 | $0.0247 | $0.02703 | +8.08% | $86,664 | $13.82M |
| Aug 20, 2026 | $0.02342 | $0.0253 | $0.02234 | $0.02501 | +6.79% | $92,113 | $12.78M |
| Aug 19, 2026 | $0.0233 | $0.02393 | $0.02201 | $0.02342 | +0.52% | $90,401 | $11.97M |
| Aug 18, 2026 | $0.02419 | $0.02562 | $0.02221 | $0.0233 | -3.68% | $95,855 | $11.91M |
| Aug 17, 2026 | $0.02335 | $0.02481 | $0.02237 | $0.02419 | +3.60% | $93,610 | $12.36M |
| Aug 16, 2026 | $0.0217 | $0.0282 | $0.0217 | $0.02335 | +7.60% | $244,338 | $11.94M |
| Aug 15, 2026 | $0.02417 | $0.02556 | $0.02028 | $0.0217 | -10.22% | $135,798 | $11.09M |
| Aug 14, 2026 | $0.02198 | $0.03237 | $0.02098 | $0.02417 | +9.96% | $172,156 | $12.35M |
| Aug 13, 2026 | $0.02244 | $0.02262 | $0.02168 | $0.02198 | -2.05% | $58,908 | $11.23M |
| Aug 12, 2026 | $0.02297 | $0.02343 | $0.02232 | $0.02244 | -2.31% | $64,945 | $11.47M |
| Aug 11, 2026 | $0.02355 | $0.02497 | $0.02278 | $0.02297 | -2.46% | $76,561 | $11.74M |
| Aug 10, 2026 | $0.02454 | $0.02551 | $0.02322 | $0.02355 | -4.03% | $76,601 | $12.04M |
| Aug 9, 2026 | $0.02362 | $0.02487 | $0.02362 | $0.02454 | +3.90% | $67,557 | $12.54M |
| Aug 8, 2026 | $0.02233 | $0.02393 | $0.02229 | $0.02362 | +5.78% | $74,611 | $12.07M |
| Aug 7, 2026 | $0.02258 | $0.02297 | $0.02208 | $0.02233 | -1.11% | $60,937 | $11.41M |
| Aug 6, 2026 | $0.0218 | $0.02293 | $0.02176 | $0.02258 | +3.58% | $57,272 | $11.54M |
| Aug 5, 2026 | $0.02195 | $0.02394 | $0.02157 | $0.0218 | -0.68% | $67,202 | $11.14M |
| Aug 4, 2026 | $0.02169 | $0.02236 | $0.02105 | $0.02195 | +1.20% | $53,996 | $11.22M |
| Aug 3, 2026 | $0.02167 | $0.0223 | $0.02109 | $0.02169 | +0.09% | $58,397 | $11.09M |
| Aug 2, 2026 | $0.02128 | $0.0222 | $0.02112 | $0.02167 | +1.83% | $51,757 | $11.08M |
| Aug 1, 2026 | $0.0209 | $0.02166 | $0.02085 | $0.02128 | +1.82% | $50,332 | $10.88M |
| Jul 31, 2026 | $0.02062 | $0.02132 | $0.0206 | $0.0209 | +1.36% | $53,649 | $10.68M |
| Jul 30, 2026 | $0.02037 | $0.02164 | $0.02025 | $0.02062 | +1.23% | $58,288 | $10.54M |
| Jul 29, 2026 | $0.02161 | $0.02173 | $0.01996 | $0.02037 | -5.74% | $64,055 | $10.41M |
| Jul 28, 2026 | $0.02142 | $0.02206 | $0.02121 | $0.02161 | +0.89% | $68,447 | $11.05M |
| Jul 27, 2026 | $0.02245 | $0.02248 | $0.02134 | $0.02142 | -4.59% | $58,555 | $10.95M |
| Jul 26, 2026 | $0.02265 | $0.02265 | $0.02225 | $0.02245 | -0.88% | $51,595 | $11.48M |
| Jul 25, 2026 | $0.02165 | $0.02314 | $0.02159 | $0.02265 | +4.62% | $53,020 | $11.58M |
| Jul 24, 2026 | $0.02189 | $0.02254 | $0.02144 | $0.02165 | -1.10% | $62,704 | $11.07M |
| Jul 23, 2026 | $0.0224 | $0.02258 | $0.02172 | $0.02189 | -2.28% | $60,730 | $11.19M |
| Jul 22, 2026 | $0.02275 | $0.0229 | $0.02219 | $0.0224 | -1.54% | $60,104 | $11.45M |
| Jul 21, 2026 | $0.02222 | $0.02321 | $0.02212 | $0.02275 | +2.39% | $56,981 | $11.63M |
| Jul 20, 2026 | $0.02148 | $0.02274 | $0.02112 | $0.02222 | +3.45% | $63,857 | $11.36M |
| Jul 19, 2026 | $0.02237 | $0.02242 | $0.02133 | $0.02148 | -3.98% | $82,029 | $10.98M |
| Jul 18, 2026 | $0.02142 | $0.02238 | $0.02119 | $0.02237 | +4.44% | $80,506 | $11.43M |
| Jul 17, 2026 | $0.02167 | $0.02184 | $0.0212 | $0.02142 | -1.15% | $59,180 | $10.95M |
| Jul 16, 2026 | $0.02221 | $0.0226 | $0.02163 | $0.02167 | -2.43% | $57,611 | $11.08M |
| Jul 15, 2026 | $0.02234 | $0.02262 | $0.02201 | $0.02221 | -0.58% | $51,934 | $11.35M |
| Jul 14, 2026 | $0.02163 | $0.02265 | $0.02149 | $0.02234 | +3.28% | $54,003 | $11.42M |
| Jul 13, 2026 | $0.02213 | $0.02243 | $0.02139 | $0.02163 | -2.26% | $59,252 | $11.06M |
| Jul 12, 2026 | $0.02254 | $0.02267 | $0.02206 | $0.02213 | -1.82% | $51,211 | $11.31M |
| Jul 11, 2026 | $0.02287 | $0.02305 | $0.02245 | $0.02254 | -1.44% | $56,240 | $11.52M |
| Jul 10, 2026 | $0.02315 | $0.02348 | $0.02253 | $0.02287 | -1.21% | $56,295 | $11.69M |
| Jul 9, 2026 | $0.02218 | $0.02426 | $0.02191 | $0.02315 | +4.37% | $58,460 | $11.83M |
| Jul 8, 2026 | $0.0226 | $0.02274 | $0.02176 | $0.02218 | -1.86% | $56,252 | $11.34M |
| Jul 7, 2026 | $0.02346 | $0.02361 | $0.02238 | $0.0226 | -3.67% | $61,939 | $11.55M |
| Jul 6, 2026 | $0.02351 | $0.02385 | $0.02273 | $0.02346 | -0.21% | $60,287 | $11.99M |
| Jul 5, 2026 | $0.02387 | $0.0241 | $0.02319 | $0.02351 | -1.51% | $62,143 | $12.02M |
| Jul 4, 2026 | $0.02417 | $0.02438 | $0.02369 | $0.02387 | -1.24% | $62,026 | $12.20M |
| Jul 3, 2026 | $0.0234 | $0.02441 | $0.02324 | $0.02417 | +3.29% | $53,744 | $12.35M |
| Jul 2, 2026 | $0.02326 | $0.02384 | $0.0231 | $0.0234 | +0.60% | $52,972 | $11.96M |
| Jul 1, 2026 | $0.02217 | $0.02353 | $0.02177 | $0.02326 | +4.92% | $56,779 | $11.89M |
| Jun 30, 2026 | $0.02304 | $0.02311 | $0.02209 | $0.02217 | -3.78% | $64,949 | $11.33M |
| Jun 29, 2026 | $0.02287 | $0.02386 | $0.02268 | $0.02304 | +0.74% | $55,286 | $11.78M |
| Jun 28, 2026 | $0.02292 | $0.02339 | $0.0226 | $0.02287 | -0.22% | $55,254 | $11.69M |
| Jun 27, 2026 | $0.02383 | $0.02392 | $0.02274 | $0.02292 | -3.82% | $54,254 | $11.72M |
| Jun 26, 2026 | $0.02274 | $0.0241 | $0.02213 | $0.02383 | +4.79% | $64,904 | $12.18M |
| Jun 25, 2026 | $0.02361 | $0.0243 | $0.02227 | $0.02274 | -3.68% | $68,353 | $11.62M |
| Jun 24, 2026 | $0.0267 | $0.02689 | $0.0226 | $0.02361 | -11.57% | $107,586 | $12.07M |
| Jun 23, 2026 | $0.02409 | $0.02855 | $0.02344 | $0.0267 | +10.83% | $98,050 | $13.65M |
| Jun 22, 2026 | $0.02459 | $0.02583 | $0.02397 | $0.02409 | -2.03% | $57,675 | $12.31M |
| Jun 21, 2026 | $0.0284 | $0.02863 | $0.02431 | $0.02459 | -13.42% | $82,466 | $12.57M |
| Jun 20, 2026 | $0.02443 | $0.03049 | $0.0241 | $0.0284 | +16.25% | $154,917 | $14.52M |
| Jun 19, 2026 | $0.02372 | $0.02551 | $0.02334 | $0.02443 | — | $64,753 | $12.49M |
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 $0.02281, roughly 93.8% 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 $11.73M, on roughly $3.27M 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 down 6.47%.
What were DOLO's high and low in this window?
In this sample, the highest trade print is about $0.03237 (Aug 14, 2026) and the lowest about $0.01996 (Jul 29, 2026).
What were DOLO's best and worst days in this window?
Best close-to-close day was about +16.25% (Jun 20, 2026); worst was -13.42% (Jun 21, 2026).