What historical data is shown for DOS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 87 days from MEXC — the same candle venues used on the chart.
DAPPOS (DOS) Historical Data
ETH
Oracle
DAPPOS Historical Price Information — Daily DOS Open, High, Low, Close & Volume
$0.1926
-0.93% 1D
Recently Viewed
1H+0.52%
1D-0.93%
1W-28.11%
1M-10.42%
DAPPOS (DOS) has 87 days of daily open, high, low and close on file. Over that window DOS ranged $0.18256 to $0.40423, closed at $0.19263 and is down 52.3% across the window.
DAPPOS — Window Stats
87 daily bars · MEXCBars
87
Window high
$0.40423
Window low
$0.18256
First → last
-52.35%
Latest close
$0.19263
vs live
-0.02%
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.
DOS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.19602 | $0.19776 | $0.18736 | $0.19263 | -1.73% | $106,626 | $38.53M |
| Nov 3, 2026 | $0.19321 | $0.20079 | $0.1921 | $0.19602 | +1.45% | $203,978 | $39.20M |
| Nov 2, 2026 | $0.20141 | $0.20711 | $0.19139 | $0.19321 | -4.07% | $266,558 | $38.64M |
| Nov 1, 2026 | $0.20517 | $0.22062 | $0.19638 | $0.20141 | -1.83% | $341,966 | $40.28M |
| Oct 31, 2026 | $0.20831 | $0.22346 | $0.20009 | $0.20517 | -1.51% | $450,004 | $41.03M |
| Oct 30, 2026 | $0.1895 | $0.20937 | $0.18122 | $0.20831 | +9.93% | $479,524 | $41.66M |
| Oct 29, 2026 | $0.2305 | $0.25574 | $0.18231 | $0.1895 | -17.79% | $1.87M | $37.90M |
| Oct 28, 2026 | $0.27229 | $0.3376 | $0.21744 | $0.2305 | -15.35% | $5.39M | $46.10M |
| Oct 27, 2026 | $0.23585 | $0.27275 | $0.22699 | $0.27229 | +15.45% | $1.99M | $54.46M |
| Oct 26, 2026 | $0.26347 | $0.29266 | $0.23311 | $0.23585 | -10.48% | $3.51M | $47.17M |
| Oct 25, 2026 | $0.24981 | $0.27173 | $0.22075 | $0.26347 | +5.47% | $2.02M | $52.69M |
| Oct 24, 2026 | $0.23554 | $0.28201 | $0.23023 | $0.24981 | +6.06% | $4.50M | $49.96M |
| Oct 23, 2026 | $0.21245 | $0.30752 | $0.2101 | $0.23554 | +10.87% | $6.14M | $47.11M |
| Oct 22, 2026 | $0.20926 | $0.21791 | $0.20449 | $0.21245 | +1.52% | $1.14M | $42.49M |
| Oct 21, 2026 | $0.20852 | $0.21264 | $0.20129 | $0.20926 | +0.35% | $920,246 | $41.85M |
| Oct 20, 2026 | $0.19075 | $0.22154 | $0.1878 | $0.20852 | +9.32% | $1.41M | $41.70M |
| Oct 19, 2026 | $0.18624 | $0.1933 | $0.18157 | $0.19075 | +2.42% | $400,977 | $38.15M |
| Oct 18, 2026 | $0.18256 | $0.1963 | $0.17194 | $0.18624 | +2.02% | $431,875 | $37.25M |
| Oct 17, 2026 | $0.18351 | $0.18653 | $0.17632 | $0.18256 | -0.52% | $153,150 | $36.51M |
| Oct 16, 2026 | $0.18868 | $0.18889 | $0.17456 | $0.18351 | -2.74% | $263,314 | $36.70M |
| Oct 15, 2026 | $0.19026 | $0.19479 | $0.16721 | $0.18868 | -0.83% | $439,140 | $37.74M |
| Oct 14, 2026 | $0.20718 | $0.20833 | $0.18541 | $0.19026 | -8.17% | $332,475 | $38.05M |
| Oct 13, 2026 | $0.23209 | $0.25187 | $0.20402 | $0.20718 | -10.73% | $1.92M | $41.44M |
| Oct 12, 2026 | $0.27108 | $0.82177 | $0.14201 | $0.23209 | -14.38% | $9.88M | $46.42M |
| Oct 11, 2026 | $0.25202 | $0.27694 | $0.24185 | $0.27108 | +7.56% | $1.74M | $54.22M |
| Oct 10, 2026 | $0.2337 | $0.25759 | $0.2238 | $0.25202 | +7.84% | $1.24M | $50.40M |
| Oct 9, 2026 | $0.22062 | $0.23693 | $0.21637 | $0.2337 | +5.93% | $966,255 | $46.74M |
| Oct 8, 2026 | $0.21799 | $0.24188 | $0.21572 | $0.22062 | +1.21% | $1.63M | $44.12M |
| Oct 7, 2026 | $0.21463 | $0.22368 | $0.2059 | $0.21799 | +1.57% | $905,558 | $43.60M |
| Oct 6, 2026 | $0.21399 | $0.21631 | $0.20925 | $0.21463 | +0.30% | $240,126 | $42.93M |
| Oct 5, 2026 | $0.21484 | $0.21683 | $0.21103 | $0.21399 | -0.40% | $139,010 | $42.80M |
| Oct 4, 2026 | $0.21377 | $0.21694 | $0.21193 | $0.21484 | +0.50% | $145,247 | $42.97M |
| Oct 3, 2026 | $0.21519 | $0.21602 | $0.21065 | $0.21377 | -0.66% | $165,909 | $42.75M |
| Oct 2, 2026 | $0.21591 | $0.21839 | $0.20795 | $0.21519 | -0.33% | $236,862 | $43.04M |
| Oct 1, 2026 | $0.21406 | $0.21737 | $0.21052 | $0.21591 | +0.86% | $143,920 | $43.18M |
| Sep 30, 2026 | $0.21442 | $0.21866 | $0.21047 | $0.21406 | -0.17% | $153,649 | $42.81M |
| Sep 29, 2026 | $0.21125 | $0.22169 | $0.20417 | $0.21442 | +1.50% | $153,118 | $42.88M |
| Sep 28, 2026 | $0.22663 | $0.22783 | $0.20509 | $0.21125 | -6.79% | $244,341 | $42.25M |
| Sep 27, 2026 | $0.23119 | $0.23282 | $0.22415 | $0.22663 | -1.97% | $226,876 | $45.33M |
| Sep 26, 2026 | $0.22478 | $0.23331 | $0.22152 | $0.23119 | +2.85% | $283,334 | $46.24M |
| Sep 25, 2026 | $0.22399 | $0.22571 | $0.21853 | $0.22478 | +0.35% | $299,777 | $44.96M |
| Sep 24, 2026 | $0.22063 | $0.22614 | $0.21487 | $0.22399 | +1.52% | $411,412 | $44.80M |
| Sep 23, 2026 | $0.22098 | $0.22693 | $0.21318 | $0.22063 | -0.16% | $710,535 | $44.13M |
| Sep 22, 2026 | $0.2192 | $0.22138 | $0.21218 | $0.22098 | +0.81% | $522,243 | $44.20M |
| Sep 21, 2026 | $0.21194 | $0.21997 | $0.20854 | $0.2192 | +3.43% | $456,766 | $43.84M |
| Sep 20, 2026 | $0.21552 | $0.21717 | $0.20424 | $0.21194 | -1.66% | $348,030 | $42.39M |
| Sep 19, 2026 | $0.21279 | $0.22196 | $0.20831 | $0.21552 | +1.28% | $725,625 | $43.10M |
| Sep 18, 2026 | $0.2026 | $0.21605 | $0.19509 | $0.21279 | +5.03% | $967,888 | $42.56M |
| Sep 17, 2026 | $0.19755 | $0.22085 | $0.19737 | $0.2026 | +2.56% | $1.36M | $40.52M |
| Sep 16, 2026 | $0.2001 | $0.20417 | $0.18878 | $0.19755 | -1.27% | $493,757 | $39.51M |
| Sep 15, 2026 | $0.21318 | $0.21887 | $0.19908 | $0.2001 | -6.14% | $598,897 | $40.02M |
| Sep 14, 2026 | $0.21677 | $0.22147 | $0.20844 | $0.21318 | -1.66% | $288,948 | $42.64M |
| Sep 13, 2026 | $0.21567 | $0.2239 | $0.20909 | $0.21677 | +0.51% | $577,816 | $43.35M |
| Sep 12, 2026 | $0.21066 | $0.21991 | $0.20586 | $0.21567 | +2.38% | $336,100 | $43.13M |
| Sep 11, 2026 | $0.19945 | $0.21077 | $0.19524 | $0.21066 | +5.62% | $347,861 | $42.13M |
| Sep 10, 2026 | $0.20562 | $0.21728 | $0.19903 | $0.19945 | -3.00% | $534,361 | $39.89M |
| Sep 9, 2026 | $0.21954 | $0.22123 | $0.1931 | $0.20562 | -6.34% | $571,723 | $41.12M |
| Sep 8, 2026 | $0.2335 | $0.23459 | $0.21766 | $0.21954 | -5.98% | $378,802 | $43.91M |
| Sep 7, 2026 | $0.24236 | $0.24481 | $0.22904 | $0.2335 | -3.66% | $472,376 | $46.70M |
| Sep 6, 2026 | $0.24621 | $0.24822 | $0.2367 | $0.24236 | -1.56% | $425,540 | $48.47M |
| Sep 5, 2026 | $0.24207 | $0.2481 | $0.24158 | $0.24621 | +1.71% | $587,766 | $49.24M |
| Sep 4, 2026 | $0.24133 | $0.25207 | $0.23071 | $0.24207 | +0.31% | $700,422 | $48.41M |
| Sep 3, 2026 | $0.23653 | $0.24402 | $0.22928 | $0.24133 | +2.03% | $506,692 | $48.27M |
| Sep 2, 2026 | $0.25817 | $0.2671 | $0.23239 | $0.23653 | -8.38% | $1.40M | $47.31M |
| Sep 1, 2026 | $0.27291 | $0.28952 | $0.25481 | $0.25817 | -5.40% | $1.36M | $51.63M |
| Aug 31, 2026 | $0.30568 | $0.30934 | $0.26304 | $0.27291 | -10.72% | $1.58M | $54.58M |
| Aug 30, 2026 | $0.28227 | $0.33508 | $0.27569 | $0.30568 | +8.29% | $3.19M | $61.14M |
| Aug 29, 2026 | $0.26025 | $0.29851 | $0.25405 | $0.28227 | +8.46% | $2.00M | $56.45M |
| Aug 28, 2026 | $0.23823 | $0.26094 | $0.2324 | $0.26025 | +9.24% | $1.42M | $52.05M |
| Aug 27, 2026 | $0.23575 | $0.24182 | $0.23013 | $0.23823 | +1.05% | $450,822 | $47.65M |
| Aug 26, 2026 | $0.24654 | $0.25404 | $0.22913 | $0.23575 | -4.38% | $674,341 | $47.15M |
| Aug 25, 2026 | $0.23119 | $0.25025 | $0.22507 | $0.24654 | +6.64% | $992,575 | $49.31M |
| Aug 24, 2026 | $0.22509 | $0.24519 | $0.22261 | $0.23119 | +2.71% | $910,164 | $46.24M |
| Aug 23, 2026 | $0.23232 | $0.23275 | $0.2214 | $0.22509 | -3.11% | $491,724 | $45.02M |
| Aug 22, 2026 | $0.25302 | $0.26338 | $0.20059 | $0.23232 | -8.18% | $1.97M | $46.46M |
| Aug 21, 2026 | $0.23526 | $0.25474 | $0.22902 | $0.25302 | +7.55% | $959,150 | $50.60M |
| Aug 20, 2026 | $0.25543 | $0.25745 | $0.22782 | $0.23526 | -7.90% | $1.66M | $47.05M |
| Aug 19, 2026 | $0.23712 | $0.27887 | $0.23159 | $0.25543 | +7.72% | $2.60M | $51.09M |
| Aug 18, 2026 | $0.22801 | $0.2389 | $0.21814 | $0.23712 | +4.00% | $1.07M | $47.42M |
| Aug 17, 2026 | $0.24543 | $0.24829 | $0.2244 | $0.22801 | -7.10% | $3.20M | $45.60M |
| Aug 16, 2026 | $0.27901 | $0.28025 | $0.24235 | $0.24543 | -12.04% | $5.56M | $49.09M |
| Aug 15, 2026 | $0.28045 | $0.30245 | $0.26618 | $0.27901 | -0.51% | $7.39M | $55.80M |
| Aug 14, 2026 | $0.28114 | $0.29825 | $0.2609 | $0.28045 | -0.25% | $14.59M | $56.09M |
| Aug 13, 2026 | $0.33039 | $0.33051 | $0.27378 | $0.28114 | -14.91% | $6.42M | $56.23M |
| Aug 12, 2026 | $0.38007 | $0.38893 | $0.31862 | $0.33039 | -13.07% | $207,627 | $66.08M |
| Aug 11, 2026 | $0.40423 | $0.5500 | $0.3556 | $0.38007 | -5.98% | $1.28M | $76.01M |
| Aug 10, 2026 | $0.0500 | $0.48791 | $0.0500 | $0.40423 | — | $680,776 | $80.85M |
DAPPOS Historical Data FAQ
Window highs, lows, best/worst days and volume for DAPPOSWhat is the all-time high for DOS?
DAPPOS's record price is about $1.43. It currently trades at $0.1926, roughly 86.5% below that peak. The all-time low on record is $0.167737. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DOS market cap?
DAPPOS has a market capitalisation of about $38.56M, on roughly $8.46M 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 DOS change over this window?
Across 87 daily candles, close-to-close moved down 52.35%.
What were DOS's high and low in this window?
In this sample, the highest trade print is about $0.82177 (Oct 12, 2026) and the lowest about $0.0500 (Aug 10, 2026).
What were DOS's best and worst days in this window?
Best close-to-close day was about +15.45% (Oct 27, 2026); worst was -17.79% (Oct 29, 2026).