Data Ownership Protocol(DOP)Hoje
$0.000389
1 anos atrás
$0.003126
Data Ownership Protocol Histórico de preços
(DOP)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.000671 | $0.000695 | $0.000485 | $0.000578 | $2.047M |
2025-08-21 | $0.000679 | $0.000753 | $0.000631 | $0.000669 | $1.782M |
2025-08-20 | $0.000645 | $0.000807 | $0.000617 | $0.000680 | $3.241M |
2025-08-19 | $0.000772 | $0.000837 | $0.000558 | $0.000644 | $3.955M |
2025-08-18 | $0.001053 | $0.000950 | $0.000506 | $0.000769 | $8.128M |
2025-08-17 | $0.000304 | $0.001438 | $0.000307 | $0.001043 | $18.253M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Data Ownership Protocol(DOP)
