THE SUBSTANCE(DOSE)Today
$0.000105
THE SUBSTANCE Price History
(DOSE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000096 | $0.000100 | $0.000094 | $0.000098 | $122.3370 |
2025-09-01 | $0.000100 | $0.000100 | $0.000096 | $0.000096 | $22.94901 |
2025-08-31 | $0.000098 | $0.000101 | $0.000097 | $0.000100 | $3.445717 |
2025-08-30 | $0.000101 | $0.000101 | $0.000096 | $0.000098 | $34.35716 |
2025-08-29 | $0.000117 | $0.000118 | $0.000098 | $0.000100 | $1,798.138 |
2025-08-28 | $0.000124 | $0.000122 | $0.000113 | $0.000117 | $941.7843 |
2025-08-27 | $0.000119 | $0.000128 | $0.000118 | $0.000124 | $1,594.860 |
2025-08-26 | $0.000118 | $0.000121 | $0.000107 | $0.000119 | $2,000.783 |
2025-08-25 | $0.000123 | $0.000128 | $0.000117 | $0.000118 | $31,693.69 |
2025-08-24 | $0.000132 | $0.000136 | $0.000122 | $0.000123 | $1,851.324 |
2025-08-23 | $0.000128 | $0.000137 | $0.000127 | $0.000132 | $747.9607 |
2025-08-22 | $0.000131 | $0.000130 | $0.000115 | $0.000128 | $17,163.87 |
2025-08-21 | $0.000134 | $0.000137 | $0.000130 | $0.000131 | $515.7251 |
2025-08-20 | $0.000134 | $0.000137 | $0.000130 | $0.000134 | $1,381.307 |
2025-08-19 | $0.000156 | $0.000160 | $0.000114 | $0.000134 | $12,895.21 |
2025-08-18 | $0.000169 | $0.000168 | $0.000155 | $0.000156 | $4,265.198 |
2025-08-17 | $0.000186 | $0.000186 | $0.000168 | $0.000169 | $26,729.66 |
2025-08-16 | $0.000235 | $0.000198 | $0.000181 | $0.000186 | $6,262.653 |
2025-08-15 | $0.000234 | $0.000237 | $0.000165 | $0.000235 | $10,508.89 |
2025-08-14 | $0.000302 | $0.000309 | $0.000224 | $0.000229 | $6,236.828 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
THE SUBSTANCE(DOSE)
