Cap Marché $2.25T
-0.25%
Volume 24h $162.21B
-14.37%
BTC % 53.42%
0.18%
ETH % 12.63%
0.15%
Monnaies
28.987
+18
Échanges
885
Dernière mise à jour
10 Secondes depuis
Prix historiques de Data Ownership Protocol (DOP), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.00213072 | $0.00210655 | $0.00240528 | $0.00229346 | $5,406,504 | $17,678,624 |
| Oct-02 2024 | $0.00226548 | $0.00221451 | $0.00257951 | $0.00251876 | $5,612,961 | $18,796,725 |
| Oct-01 2024 | $0.0024877 | $0.00242976 | $0.00293739 | $0.00266429 | $3,876,760 | $20,640,530 |
| Sep-30 2024 | $0.00271878 | $0.00233887 | $0.00271878 | $0.00233887 | $2,682,351 | $22,557,810 |
| Sep-29 2024 | $0.00234067 | $0.00227584 | $0.00261639 | $0.00261079 | $2,223,829 | $19,420,588 |
| Sep-28 2024 | $0.00258791 | $0.00258791 | $0.00288779 | $0.00278966 | $3,122,833 | $21,471,988 |
| Sep-27 2024 | $0.0027603 | $0.0026595 | $0.00280125 | $0.00271062 | $3,273,143 | $22,902,262 |
| Sep-26 2024 | $0.00265876 | $0.00255734 | $0.00297855 | $0.00274121 | $2,337,357 | $22,059,766 |
| Sep-25 2024 | $0.00267166 | $0.00241794 | $0.00267166 | $0.00244083 | $1,364,526 | $22,166,815 |
| Sep-24 2024 | $0.00245057 | $0.002343 | $0.00247 | $0.00242708 | $1,766,491 | $20,332,423 |
| Sep-23 2024 | $0.00238809 | $0.00230119 | $0.00259173 | $0.00230895 | $2,626,167 | $19,814,013 |
| Sep-22 2024 | $0.00237366 | $0.00227886 | $0.00265933 | $0.00265933 | $2,142,326 | $19,694,344 |
| Sep-21 2024 | $0.00262929 | $0.00262215 | $0.00272613 | $0.00269858 | $2,433,348 | $21,815,302 |
| Sep-20 2024 | $0.00273837 | $0.00270776 | $0.00296365 | $0.00292767 | $4,226,007 | $22,720,281 |
| Sep-19 2024 | $0.00291911 | $0.00287145 | $0.00315519 | $0.00309808 | $4,921,238 | $24,219,909 |