Cap Marché $4.56T
1.6%
Volume 24h $318.05B
-33.41%
BTC % 54.48%
0.07%
ETH % 12.18%
0.65%
Monnaies
33.322
Échanges
885
Dernière mise à jour
25 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-04 2025 | $0.00002824 | $0.00002379 | $0.00002824 | $0.00002379 | - | $246,669 |
| Oct-03 2025 | $0.00002821 | $0.00002018 | $0.00015702 | $0.00009064 | - | $246,438 |
| Oct-02 2025 | $0.00009653 | $0.0000077201 | $0.00019235 | $0.0001074 | $133 | $843,057 |
| Oct-01 2025 | $0.0001074 | $0.00006906 | $0.0002027 | $0.00020251 | $18 | $938,017 |
| Sep-30 2025 | $0.00020251 | $0.00004554 | $0.00024439 | $0.00015958 | - | $1,768,667 |
| Sep-29 2025 | $0.0001733 | $0.00017154 | $0.00026802 | $0.00025623 | $415 | $1,513,556 |
| Sep-28 2025 | $0.00021761 | $0.00021761 | $0.00029469 | $0.00029455 | $847 | $1,900,547 |
| Sep-27 2025 | $0.00029273 | $0.00028538 | $0.0003414 | $0.00033542 | $48,105 | $2,556,570 |
| Sep-26 2025 | $0.00031586 | $0.00011943 | $0.0007706 | $0.00024519 | $79,095 | $2,758,602 |
| Sep-25 2025 | $0.00018698 | $0.00014468 | $0.00033832 | $0.00024829 | $27,866 | $1,632,985 |
| Sep-24 2025 | $0.00025627 | $0.00019976 | $0.00028217 | $0.0002094 | $108,467 | $2,238,128 |
| Sep-23 2025 | $0.00019108 | $0.00014572 | $0.00025812 | $0.00025812 | $316,383 | $1,668,855 |
| Sep-22 2025 | $0.00025675 | $0.00022611 | $0.00028873 | $0.0002681 | $317,816 | $2,242,350 |
| Sep-21 2025 | $0.00029096 | $0.00027293 | $0.00030774 | $0.00030178 | $245,100 | $2,541,082 |
| Sep-20 2025 | $0.0003132 | $0.00029731 | $0.0003132 | $0.00030364 | $386,296 | $2,735,308 |