BTC/USD
$ 97,043  -0.18%
BTC/EUR
€ 93,269  -0.19%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 77,329  -0.18%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 14.36B
Altcoin volume
$ 54.59B
Crypto market cap
$ 3.03T
    آخر سعر % عالي24 منخفض24 حجم24 # عملات سقف السوق

Dojo Protocol

DOAI

$ 0.002761 +0.25 % $ 0.002826 $ 0.002738 $ 39.95K
Dojo-protocol

Dojo Protocol DOAI

آخر سعر
$ 0.002761
%
+0.25 %
عالي24
$ 0.002826
منخفض24
$ 0.002738
حجم24
$ 39.95K
# عملات
سقف السوق
Watchlist حقيبة
موقع الكتروني مستكشف
Watchlist حقيبة
Dojo Protocol DOAI historical data
All 1y 6m 3m 1m 7d
تاريخ Close عالي24 منخفض24 م24
Dec 21, 2024 $ 0.00275466 $ 0.00293405 $ 0.00271769 $ 62,064
Dec 20, 2024 $ 0.00273516 $ 0.00299693 $ 0.00262105 $ 123,015
Dec 19, 2024 $ 0.00293448 $ 0.00341719 $ 0.00262426 $ 177,206
Dec 18, 2024 $ 0.00330177 $ 0.00506072 $ 0.00314768 $ 300,114
Dec 17, 2024 $ 0.00495011 $ 0.00564765 $ 0.00489671 $ 288,894
Dec 16, 2024 $ 0.00564133 $ 0.00595152 $ 0.00416967 $ 370,070
Dec 15, 2024 $ 0.00440349 $ 0.00464669 $ 0.00422771 $ 81,148
Dec 14, 2024 $ 0.00443469 $ 0.00452624 $ 0.00411522 $ 72,005
Dec 13, 2024 $ 0.00431993 $ 0.00445594 $ 0.00407294 $ 105,070
Dec 12, 2024 $ 0.00445448 $ 0.00511428 $ 0.00445149 $ 139,252
Dec 11, 2024 $ 0.00498707 $ 0.00515186 $ 0.00453926 $ 58,711
Dec 10, 2024 $ 0.00455434 $ 0.00485771 $ 0.00430949 $ 80,406
Dec 09, 2024 $ 0.00479310 $ 0.00554190 $ 0.00466347 $ 113,752
Dec 08, 2024 $ 0.00554029 $ 0.00590810 $ 0.00491781 $ 199,956
Dec 07, 2024 $ 0.00498733 $ 0.00510320 $ 0.00415457 $ 167,152
Dec 06, 2024 $ 0.00427552 $ 0.00481679 $ 0.00424122 $ 122,418
Dec 05, 2024 $ 0.00453694 $ 0.00454830 $ 0.00429545 $ 63,495
Dec 04, 2024 $ 0.00429952 $ 0.00455839 $ 0.00427481 $ 67,559
Dec 03, 2024 $ 0.00446384 $ 0.00476128 $ 0.00431985 $ 101,606
Dec 02, 2024 $ 0.00464003 $ 0.00531811 $ 0.00451051 $ 155,428
Dec 01, 2024 $ 0.00462559 $ 0.00511927 $ 0.00395831 $ 162,179
Nov 30, 2024 $ 0.00404631 $ 0.00424254 $ 0.00356564 $ 111,046
Nov 29, 2024 $ 0.00361342 $ 0.00367454 $ 0.00315412 $ 102,897
Nov 28, 2024 $ 0.00318540 $ 0.00324943 $ 0.00306632 $ 36,970
Nov 27, 2024 $ 0.00323542 $ 0.00333090 $ 0.00290136 $ 80,074
Nov 26, 2024 $ 0.00325223 $ 0.00358038 $ 0.00307554 $ 117,470
Nov 25, 2024 $ 0.00330221 $ 0.00360980 $ 0.00322252 $ 108,130
Nov 24, 2024 $ 0.00345512 $ 0.00526217 $ 0.00267925 $ 275,435
Nov 23, 2024 $ 0.00272367 $ 0.00292640 $ 0.00256626 $ 84,174
Nov 22, 2024 $ 0.00262570 $ 0.00279333 $ 0.00256983 $ 28,536
Nov 21, 2024 $ 0.00276030 $ 0.00276263 $ 0.00256989 $ 57,343
Nov 20, 2024 $ 0.00262580 $ 0.00323130 $ 0.00260956 $ 80,968
Nov 19, 2024 $ 0.00320752 $ 0.00338400 $ 0.00316880 $ 40,353
Nov 18, 2024 $ 0.00335868 $ 0.00372424 $ 0.00332726 $ 30,779
Nov 17, 2024 $ 0.00371430 $ 0.00397482 $ 0.00346237 $ 68,587
Nov 16, 2024 $ 0.00346557 $ 0.00354567 $ 0.00323480 $ 39,865
Nov 15, 2024 $ 0.00325635 $ 0.00336384 $ 0.00314175 $ 37,547
Nov 14, 2024 $ 0.00333671 $ 0.00371871 $ 0.00330001 $ 83,452
Nov 13, 2024 $ 0.00369367 $ 0.00419341 $ 0.00368527 $ 89,864
Nov 12, 2024 $ 0.00414474 $ 0.00422263 $ 0.00329265 $ 163,754
Nov 11, 2024 $ 0.00336675 $ 0.00392151 $ 0.00331949 $ 95,820
Nov 10, 2024 $ 0.00386178 $ 0.00481247 $ 0.00307829 $ 142,907
Nov 09, 2024 $ 0.00311043 $ 0.00318671 $ 0.00304206 $ 30,687
Nov 08, 2024 $ 0.00310686 $ 0.00311127 $ 0.00296213 $ 23,680
Nov 07, 2024 $ 0.00297606 $ 0.00327757 $ 0.00296968 $ 66,163
Nov 06, 2024 $ 0.00324565 $ 0.00339087 $ 0.00308373 $ 165,328
Nov 05, 2024 $ 0.00308771 $ 0.00314415 $ 0.00289558 $ 353,861
Nov 04, 2024 $ 0.00300834 $ 0.00317687 $ 0.00300563 $ 209,362
Nov 03, 2024 $ 0.00309855 $ 0.00395083 $ 0.00303719 $ 405,611
Nov 02, 2024 $ 0.00319545 $ 0.00328668 $ 0.00312695 $ 344,276
Nov 01, 2024 $ 0.00316270 $ 0.00328619 $ 0.00308971 $ 347,229
Oct 31, 2024 $ 0.00323056 $ 0.00364319 $ 0.00313593 $ 446,542
Oct 30, 2024 $ 0.00323764 $ 0.00382467 $ 0.00322800 $ 420,689
Oct 29, 2024 $ 0.00381962 $ 0.00418676 $ 0.00379988 $ 448,988
Oct 28, 2024 $ 0.00401925 $ 0.00459732 $ 0.00388106 $ 496,346
Oct 27, 2024 $ 0.00405757 $ 0.00482438 $ 0.00393789 $ 466,465
Oct 26, 2024 $ 0.00421902 $ 0.00580252 $ 0.00377817 $ 547,271
Oct 25, 2024 $ 0.00402107 $ 0.00468652 $ 0.00398875 $ 418,854
Oct 24, 2024 $ 0.00461891 $ 0.00530647 $ 0.00460874 $ 414,642
Oct 23, 2024 $ 0.00515902 $ 0.00535853 $ 0.00507587 $ 478,080
Oct 22, 2024 $ 0.00531834 $ 0.00558465 $ 0.00525352 $ 409,545
Oct 21, 2024 $ 0.00557507 $ 0.00622841 $ 0.00554602 $ 424,212
Oct 20, 2024 $ 0.00595178 $ 0.00607926 $ 0.00542324 $ 431,554
Oct 19, 2024 $ 0.00549880 $ 0.00561477 $ 0.00543743 $ 327,710
Oct 18, 2024 $ 0.00546494 $ 0.00605624 $ 0.00527855 $ 420,042
Oct 17, 2024 $ 0.00529520 $ 0.00555333 $ 0.00524460 $ 227,511
Oct 16, 2024 $ 0.00552545 $ 0.00571239 $ 0.00546541 $ 239,202
Oct 15, 2024 $ 0.00570180 $ 0.00611639 $ 0.00560073 $ 320,685
Oct 14, 2024 $ 0.00610536 $ 0.00638046 $ 0.00596760 $ 464,833
Oct 13, 2024 $ 0.00599830 $ 0.00603301 $ 0.00583114 $ 471,209
Oct 12, 2024 $ 0.00597608 $ 0.00645528 $ 0.00568260 $ 593,015
Oct 11, 2024 $ 0.00582226 $ 0.00609188 $ 0.00541280 $ 767,197
Oct 10, 2024 $ 0.00542576 $ 0.00570956 $ 0.00534730 $ 1,279,699
Oct 09, 2024 $ 0.00545781 $ 0.00636081 $ 0.00540664 $ 1,576,828
Oct 08, 2024 $ 0.00618196 $ 0.00618639 $ 0.00551264 $ 1,911,248
Oct 07, 2024 $ 0.00560186 $ 0.00587935 $ 0.00538261 $ 1,693,859
Oct 06, 2024 $ 0.00540689 $ 0.00564507 $ 0.00536625 $ 1,678,530
Oct 05, 2024 $ 0.00548505 $ 0.00606231 $ 0.00536405 $ 1,834,871
Oct 04, 2024 $ 0.00576514 $ 0.00627625 $ 0.00568550 $ 1,944,270
Oct 03, 2024 $ 0.00626738 $ 0.00675545 $ 0.00507635 $ 2,163,702
Oct 02, 2024 $ 0.00510941 $ 0.00553028 $ 0.00499611 $ 1,541,642
Oct 01, 2024 $ 0.00551412 $ 0.00612989 $ 0.00535351 $ 1,444,823
Sep 30, 2024 $ 0.00542666 $ 0.00598749 $ 0.00537809 $ 1,197,282
Sep 29, 2024 $ 0.00596942 $ 0.00659611 $ 0.00594610 $ 1,339,541
Sep 28, 2024 $ 0.00658944 $ 0.00687804 $ 0.00615057 $ 1,519,865
Sep 27, 2024 $ 0.00668365 $ 0.00672446 $ 0.00608974 $ 1,562,393
Sep 26, 2024 $ 0.00608984 $ 0.00685338 $ 0.00607640 $ 1,349,408
Sep 25, 2024 $ 0.00638637 $ 0.00696211 $ 0.00593817 $ 1,429,096
Sep 24, 2024 $ 0.00680751 $ 0.00717133 $ 0.00644256 $ 1,575,801
Sep 23, 2024 $ 0.00693571 $ 0.00840798 $ 0.00649049 $ 1,840,501
Sep 22, 2024 $ 0.00839357 $ 0.00931918 $ 0.00823157 $ 2,655,133
Sep 21, 2024 $ 0.00929745 $ 0.00958585 $ 0.00910217 $ 3,462,494
Sep 20, 2024 $ 0.00938605 $ 0.01212039 $ 0.00931584 $ 3,503,058
Sep 19, 2024 $ 0.01186521 $ 0.01262133 $ 0.01152157 $ 4,329,157
Sep 18, 2024 $ 0.01226804 $ 0.01376067 $ 0.01179958 $ 4,958,476
Sep 17, 2024 $ 0.01284639 $ 0.01562579 $ 0.01180379 $ 5,681,884
Sep 16, 2024 $ 0.01184181 $ 0.01653823 $ 0.01176857 $ 5,273,844
Sep 15, 2024 $ 0.01640580 $ 0.01974341 $ 0.01520831 $ 7,881,053
Sep 14, 2024 $ 0.01939259 $ 0.02255463 $ 0.01895686 $ 10,943,633
Sep 13, 2024 $ 0.02245633 $ 0.02800649 $ 0.02040821 $ 11,354,829
Sep 12, 2024 $ 0.02760033 $ 0.02968933 $ 0.02684441 $ 16,342,838
Sep 11, 2024 $ 0.02882249 $ 0.03191161 $ 0.02652400 $ 13,174,204
Sep 10, 2024 $ 0.03187722 $ 0.03404312 $ 0.03042886 $ 12,731,923
Sep 09, 2024 $ 0.03229620 $ 0.03601778 $ 0.03122602 $ 11,580,369
Sep 08, 2024 $ 0.03505481 $ 0.03602641 $ 0.03259621 $ 12,633,391
Sep 07, 2024 $ 0.03358546 $ 0.03472215 $ 0.02973753 $ 12,936,007
Sep 06, 2024 $ 0.03174496 $ 0.03675290 $ 0.03015792 $ 11,266,185
Sep 05, 2024 $ 0.03164686 $ 0.03484472 $ 0.03043636 $ 11,518,149
Sep 04, 2024 $ 0.03199348 $ 0.03228150 $ 0.02687645 $ 10,958,464
Sep 03, 2024 $ 0.02767503 $ 0.03039917 $ 0.02584736 $ 9,934,823
Sep 02, 2024 $ 0.03007416 $ 0.03073600 $ 0.02935196 $ 8,669,686
Sep 01, 2024 $ 0.03049689 $ 0.03426389 $ 0.02967528 $ 9,129,360
Aug 31, 2024 $ 0.03154451 $ 0.03479462 $ 0.02971275 $ 9,559,898
Aug 30, 2024 $ 0.03136713 $ 0.03355190 $ 0.02418633 $ 10,876,190
Aug 29, 2024 $ 0.02456588 $ 0.02676735 $ 0.02322566 $ 7,416,410
Aug 28, 2024 $ 0.02409148 $ 0.03287904 $ 0.02260417 $ 7,196,300
Aug 27, 2024 $ 0.02524548 $ 0.02684120 $ 0.02028574 $ 8,818,502
Aug 26, 2024 $ 0.02104908 $ 0.02214019 $ 0.02090583 $ 7,117,716
Aug 25, 2024 $ 0.02204386 $ 0.02227684 $ 0.02113374 $ 7,396,797
Aug 24, 2024 $ 0.02175330 $ 0.02218608 $ 0.02067714 $ 7,510,501
Aug 23, 2024 $ 0.02085716 $ 0.02146775 $ 0.02021427 $ 7,214,042
Aug 22, 2024 $ 0.02081469 $ 0.02127361 $ 0.01991816 $ 7,342,582
Aug 21, 2024 $ 0.02043068 $ 0.02245567 $ 0.02024930 $ 7,074,695
Aug 20, 2024 $ 0.02128938 $ 0.02246337 $ 0.02089909 $ 7,118,926
Aug 19, 2024 $ 0.02117637 $ 0.02117637 $ 0.01954629 $ 7,670,743
Aug 18, 2024 $ 0.01981392 $ 0.02102113 $ 0.01971965 $ 6,991,023
Aug 17, 2024 $ 0.02097782 $ 0.02170692 $ 0.02087114 $ 7,010,124
Aug 16, 2024 $ 0.02123408 $ 0.02219029 $ 0.02047254 $ 5,964,320
Aug 15, 2024 $ 0.02103122 $ 0.02168302 $ 0.02082589 $ 6,164,154

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more
Accept