시가총액 $2.56T
-1.05%
볼륨 24시간 $67.88B
6.53%
BTC % 60.0048%
-0.17%
ETH % 9.88524%
0.05%
코인
34.665
거래소
204
실시간
Data Ownership Protocol 2 (DOP2) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Data Ownership Protocol 2 (DOP2) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 227 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00245358 | $0.00243552 | $0.00245358 | $0.00245031 | $166,968 | - |
| May-22 2026 | $0.0024443 | $0.0024443 | $0.00252276 | $0.00251343 | $2,495,554 | - |
| May-21 2026 | $0.00252573 | $0.00249272 | $0.00253707 | $0.00251287 | $2,716,262 | - |
| May-20 2026 | $0.0025216 | $0.00234787 | $0.00277986 | $0.00277986 | $2,579,549 | - |
| May-19 2026 | $0.00279358 | $0.00273325 | $0.00279548 | $0.00275725 | $2,622,073 | - |
| May-18 2026 | $0.00274114 | $0.00272397 | $0.00277355 | $0.00274515 | $2,646,498 | - |
| May-17 2026 | $0.00283367 | $0.0028145 | $0.00284079 | $0.00282809 | $2,432,420 | - |
| May-16 2026 | $0.00282249 | $0.00280857 | $0.00288791 | $0.00288031 | $1,820,652 | - |
| May-15 2026 | $0.00287528 | $0.00286261 | $0.00296633 | $0.002962 | $2,753,985 | - |
| May-14 2026 | $0.00297651 | $0.00290403 | $0.003001 | $0.00293085 | $2,762,543 | - |
| May-13 2026 | $0.00292534 | $0.00291848 | $0.00300422 | $0.00294659 | $1,820,443 | - |
| May-12 2026 | $0.00295687 | $0.00293254 | $0.00302862 | $0.00302862 | $2,442,249 | - |
| May-11 2026 | $0.00302755 | $0.00298391 | $0.00304483 | $0.00303891 | $2,663,583 | - |
| May-10 2026 | $0.00304826 | $0.00297332 | $0.00304826 | $0.00298314 | $3,153,974 | - |
| May-09 2026 | $0.002984 | $0.00295292 | $0.00298922 | $0.00295292 | $2,408,054 | - |