Dolomite
DOLO
Rank #1047
$0.0476
Updated 26 days ago
Market Cap
$19.80M
24h Volume
$3.70M
Avg Volume (6m)
$21.93M
24h High/Low
$0.0484
$0.0441
$0.0441
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Coinbase Ventures Portfolio
Automated Market Maker (AMM)
Lending/Borrowing Protocols
Dex Aggregator
Chains
Ethereum
0x0f81001ef0a83ec...
Berachain
0x0f81001ef0a83ec...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0476 | $0.0484 | $0.0441 | $0.0476 | $3.70M | $19.80M |
| Dec 2, 2025 | $0.0448 | $0.0476 | $0.0439 | $0.0471 | $4.05M | $18.85M |
| Dec 1, 2025 | $0.0487 | $0.0487 | $0.0435 | $0.0448 | $4.18M | $18.70M |
| Nov 30, 2025 | $0.0490 | $0.0499 | $0.0488 | $0.0493 | $3.87M | $20.49M |
| Nov 29, 2025 | $0.0512 | $0.0514 | $0.0485 | $0.0487 | $5.30M | $20.73M |
| Nov 28, 2025 | $0.0535 | $0.0536 | $0.0510 | $0.0514 | $7.71M | $21.68M |
| Nov 27, 2025 | $0.0500 | $0.0533 | $0.0497 | $0.0527 | $5.99M | $21.13M |
| Nov 26, 2025 | $0.0488 | $0.0509 | $0.0483 | $0.0502 | $5.26M | $20.47M |
| Nov 25, 2025 | $0.0487 | $0.0488 | $0.0476 | $0.0484 | $5.34M | $20.07M |
| Nov 24, 2025 | $0.0458 | $0.0493 | $0.0458 | $0.0490 | $4.87M | $19.60M |
| Nov 23, 2025 | $0.0472 | $0.0473 | $0.0460 | $0.0464 | $5.14M | $19.36M |
| Nov 22, 2025 | $0.0474 | $0.0482 | $0.0463 | $0.0473 | $8.08M | $19.67M |
| Nov 21, 2025 | $0.0494 | $0.0501 | $0.0448 | $0.0466 | $11.27M | $19.82M |
| Nov 20, 2025 | $0.0501 | $0.0533 | $0.0480 | $0.0500 | $12.25M | $21.22M |
| Nov 19, 2025 | $0.0494 | $0.0497 | $0.0452 | $0.0497 | $5.46M | $20.04M |
| Nov 18, 2025 | $0.0484 | $0.0505 | $0.0479 | $0.0498 | $5.48M | $20.34M |
| Nov 17, 2025 | $0.0508 | $0.0516 | $0.0478 | $0.0484 | $5.11M | $20.94M |
| Nov 16, 2025 | $0.0513 | $0.0524 | $0.0492 | $0.0499 | $4.08M | $21.24M |
| Nov 15, 2025 | $0.0507 | $0.0525 | $0.0507 | $0.0512 | $4.93M | $21.48M |
| Nov 14, 2025 | $0.0542 | $0.0542 | $0.0508 | $0.0511 | $6.79M | $21.85M |
| Nov 13, 2025 | $0.0599 | $0.0613 | $0.0530 | $0.0540 | $5.83M | $24.44M |
| Nov 12, 2025 | $0.0640 | $0.0656 | $0.0594 | $0.0602 | $6.26M | $26.21M |
| Nov 11, 2025 | $0.0658 | $0.0700 | $0.0654 | $0.0658 | $7.31M | $27.41M |
| Nov 10, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $5.59M | $27.47M |
| Nov 9, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $6.35M | $27.57M |
| Nov 8, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $9.86M | $28.22M |
| Nov 7, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $7.24M | $25.82M |
| Nov 6, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $9.10M | $28.36M |
| Nov 5, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $10.65M | $27.14M |
| Nov 4, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $7.05M | $28.58M |
| Nov 3, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $6.13M | $33.22M |
| Nov 2, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $6.82M | $33.41M |
| Nov 1, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $13.25M | $35.21M |
| Oct 31, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $13.43M | $31.07M |
| Oct 30, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $8.93M | $35.05M |
| Oct 29, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $7.80M | $32.91M |
| Oct 28, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $7.89M | $33.60M |
| Oct 27, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $6.64M | $34.88M |
| Oct 26, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $5.82M | $33.39M |
| Oct 25, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $5.92M | $34.51M |
| Oct 24, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $11.16M | $34.57M |
| Oct 23, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $7.00M | $31.26M |
| Oct 22, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $8.37M | $32.30M |
| Oct 21, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $6.83M | $33.74M |
| Oct 20, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $6.69M | $32.78M |
| Oct 19, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $7.63M | $32.50M |
| Oct 18, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $8.40M | $32.02M |
| Oct 17, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $21.20M | $32.82M |
| Oct 16, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $8.94M | $34.75M |
| Oct 15, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $17.38M | $37.96M |
| Oct 14, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $23.55M | $38.36M |
| Oct 13, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $14.58M | $33.06M |
| Oct 12, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $12.45M | $29.35M |
| Oct 11, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $29.39M | $29.41M |
| Oct 10, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $19.89M | $42.92M |
| Oct 9, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $12.78M | $43.35M |
| Oct 8, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $16.27M | $41.95M |
| Oct 7, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $26.90M | $45.93M |
| Oct 6, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $19.32M | $42.55M |
| Oct 5, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $22.38M | $44.76M |
| Oct 4, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $40.00M | $44.70M |
| Oct 3, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $18.85M | $43.06M |
| Oct 2, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $28.11M | $42.55M |
| Oct 1, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $29.44M | $40.83M |
| Sep 30, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $28.46M | $38.57M |
| Sep 29, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $17.46M | $41.09M |
| Sep 28, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $13.48M | $41.38M |
| Sep 27, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $20.39M | $42.58M |
| Sep 26, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $28.36M | $40.85M |
| Sep 25, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $25.74M | $43.48M |
| Sep 24, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $25.87M | $44.41M |
| Sep 23, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $20.07M | $50.35M |
| Sep 22, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $23.14M | $59.37M |
| Sep 21, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $15.24M | $60.23M |
| Sep 20, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $18.45M | $59.73M |
| Sep 19, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $15.63M | $62.50M |
| Sep 18, 2025 | $0.1653 | $0.1653 | $0.1653 | $0.1653 | $20.17M | $64.79M |
| Sep 17, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $17.91M | $66.59M |
| Sep 16, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $30.70M | $65.52M |
| Sep 15, 2025 | $0.1823 | $0.1823 | $0.1823 | $0.1823 | $58.14M | $71.45M |
| Sep 14, 2025 | $0.1742 | $0.1742 | $0.1742 | $0.1742 | $20.37M | $68.17M |
| Sep 13, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $13.71M | $68.88M |
| Sep 12, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $103.78M | $70.95M |
| Sep 11, 2025 | $0.1758 | $0.1758 | $0.1758 | $0.1758 | $81.54M | $68.74M |
| Sep 10, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $35.96M | $72.83M |
| Sep 9, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $22.59M | $69.66M |
| Sep 8, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $30.19M | $76.21M |
| Sep 7, 2025 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $32.67M | $78.38M |
| Sep 6, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $22.15M | $69.88M |
| Sep 5, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $78.07M | $67.14M |
| Sep 4, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $148.12M | $75.56M |
| Sep 3, 2025 | $0.2075 | $0.2075 | $0.2075 | $0.2075 | $50.00M | $80.94M |
| Sep 2, 2025 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $65.97M | $84.70M |
| Sep 1, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $106.32M | $125.90M |
| Aug 31, 2025 | $0.2927 | $0.2927 | $0.2927 | $0.2927 | $173.49M | $113.12M |
| Aug 30, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $30.43M | $83.25M |
| Aug 29, 2025 | $0.2403 | $0.2403 | $0.2403 | $0.2403 | $62.99M | $92.72M |
| Aug 28, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $104.47M | $85.74M |
| Aug 27, 2025 | $0.2516 | $0.2516 | $0.2516 | $0.2516 | $39.44M | $96.69M |
| Aug 26, 2025 | $0.2416 | $0.2416 | $0.2416 | $0.2416 | $35.28M | $92.72M |
| Aug 25, 2025 | $0.2892 | $0.2892 | $0.2892 | $0.2892 | $46.97M | $110.52M |
| Aug 24, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $69.14M | $115.74M |
| Aug 23, 2025 | $0.2397 | $0.2397 | $0.2397 | $0.2397 | $25.94M | $90.92M |
| Aug 22, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $13.42M | $82.53M |
| Aug 21, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $15.05M | $86.28M |
| Aug 20, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $14.41M | $75.27M |
| Aug 19, 2025 | $0.2173 | $0.2173 | $0.2173 | $0.2173 | $17.45M | $82.09M |
| Aug 18, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $15.12M | $79.79M |
| Aug 17, 2025 | $0.2045 | $0.2045 | $0.2045 | $0.2045 | $7.16M | $77.11M |
| Aug 16, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $14.76M | $77.22M |
| Aug 15, 2025 | $0.2032 | $0.2032 | $0.2032 | $0.2032 | $24.70M | $76.71M |
| Aug 14, 2025 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $24.28M | $88.63M |
| Aug 13, 2025 | $0.2258 | $0.2258 | $0.2258 | $0.2258 | $29.06M | $85.10M |
| Aug 12, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $47.66M | $92.89M |
| Aug 11, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $55.37M | $104.04M |
| Aug 10, 2025 | $0.2256 | $0.2256 | $0.2256 | $0.2256 | $37.17M | $83.28M |
| Aug 9, 2025 | $0.1938 | $0.1938 | $0.1938 | $0.1938 | $28.06M | $70.82M |
| Aug 8, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $35.34M | $66.67M |
| Aug 7, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $11.82M | $54.41M |
| Aug 6, 2025 | $0.1681 | $0.1681 | $0.1681 | $0.1681 | $18.01M | $61.22M |
| Aug 5, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $12.94M | $56.66M |
| Aug 4, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $20.00M | $54.29M |
| Aug 3, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $18.71M | $46.63M |
| Aug 2, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $27.09M | $52.91M |
| Aug 1, 2025 | $0.1433 | $0.1433 | $0.1433 | $0.1433 | $31.81M | $52.06M |
| Jul 31, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $56.39M | $62.35M |
| Jul 30, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $42.79M | $56.71M |
| Jul 29, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $37.90M | $62.42M |
| Jul 28, 2025 | $0.1654 | $0.1654 | $0.1654 | $0.1654 | $58.96M | $59.83M |
| Jul 27, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $26.03M | $47.33M |
| Jul 26, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $32.53M | $40.95M |
| Jul 25, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $25.92M | $31.41M |
| Jul 24, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $37.10M | $27.11M |
| Jul 23, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $6.83M | $23.17M |
| Jul 22, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $4.70M | $21.99M |
| Jul 21, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $4.70M | $21.32M |
| Jul 20, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $4.18M | $20.69M |
| Jul 19, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $8.05M | $21.22M |
| Jul 18, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $7.86M | $22.27M |
| Jul 17, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $8.81M | $22.59M |
| Jul 16, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $8.61M | $23.46M |
| Jul 15, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $10.34M | $23.93M |
| Jul 14, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $11.01M | $22.60M |
| Jul 13, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $11.73M | $19.93M |
| Jul 12, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $24.47M | $19.82M |
| Jul 11, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $5.30M | $18.04M |
| Jul 10, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $3.79M | $16.19M |
| Jul 9, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $3.80M | $14.95M |
| Jul 8, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $4.15M | $15.01M |
| Jul 7, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $2.32M | $13.87M |
| Jul 6, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $2.26M | $13.54M |
| Jul 5, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $2.56M | $13.70M |
| Jul 4, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $3.44M | $13.78M |
| Jul 3, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $5.10M | $14.70M |
| Jul 2, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $3.97M | $12.95M |
| Jul 1, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $2.55M | $13.58M |
| Jun 30, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $1.88M | $13.64M |
| Jun 29, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $2.12M | $12.92M |