Data Ownership Protocol(DOP)Oggi
$0.000360
1 anni fa
$0.003447
Data Ownership Protocol Cronologia prezzi
(DOP)Periodo di tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000383 | $0.000411 | $0.000348 | $0.000371 | $1.531M |
2025-09-10 | $0.000396 | $0.000400 | $0.000359 | $0.000382 | $1.404M |
2025-09-09 | $0.000404 | $0.000407 | $0.000386 | $0.000396 | $1.366M |
2025-09-08 | $0.000354 | $0.000469 | $0.000353 | $0.000402 | $3.083M |
2025-09-07 | $0.000384 | $0.000385 | $0.000342 | $0.000354 | $3.069M |
2025-09-06 | $0.000393 | $0.000392 | $0.000378 | $0.000383 | $3.014M |
2025-09-05 | $0.000410 | $0.000415 | $0.000369 | $0.000392 | $2.098M |
2025-09-04 | $0.000427 | $0.000448 | $0.000405 | $0.000410 | $1.490M |
2025-09-03 | $0.000426 | $0.000471 | $0.000417 | $0.000428 | $1.516M |
2025-09-02 | $0.000478 | $0.000473 | $0.000407 | $0.000426 | $1.486M |
2025-09-01 | $0.000475 | $0.000493 | $0.000460 | $0.000479 | $1.383M |
2025-08-31 | $0.000496 | $0.000523 | $0.000473 | $0.000475 | $1.483M |
2025-08-30 | $0.000482 | $0.000528 | $0.000469 | $0.000496 | $1.391M |
2025-08-29 | $0.000497 | $0.000559 | $0.000473 | $0.000484 | $1.745M |
2025-08-28 | $0.000604 | $0.000589 | $0.000475 | $0.000498 | $2.872M |
2025-08-27 | $0.000407 | $0.000730 | $0.000397 | $0.000599 | $4.318M |
2025-08-26 | $0.000444 | $0.000441 | $0.000368 | $0.000406 | $2.053M |
2025-08-25 | $0.000498 | $0.000561 | $0.000440 | $0.000444 | $1.939M |
2025-08-24 | $0.000539 | $0.000563 | $0.000475 | $0.000493 | $1.630M |
2025-08-23 | $0.000579 | $0.000673 | $0.000535 | $0.000539 | $1.938M |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-12
Data Ownership Protocol(DOP)
