CoinXview PortafoglioApp
IT
Coin: 1249Exchange: 22Capitalizzazione: $2,45T −3,55%Vol 24h: $24,71BDominanza: BTC 58,7% ETH 10,1%Gas ETH: 0,09 gweiPaura e avidità: 31/100

Storico prezzi di DAPPOS (DOS)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di DOS. Mostrati gli ultimi 365 giorni.

Rendimenti mensili DOS

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026————————-21%-4,1%-19%—-39%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
12/11/2026$0,1689$0,1751$0,1627 $0,1663$938,64K$29,93M-1.54%
11/11/2026$0,1642$0,1814$0,1590 $0,1692$1,18M$30,46M+3.05%
10/11/2026$0,1889$0,1890$0,1559 $0,1645$2,63M$29,61M-12.92%
09/11/2026$0,1993$0,2049$0,1863 $0,1890$5,65M$34,02M-5.17%
08/11/2026$0,2031$0,2048$0,1905 $0,1993$701,93K$35,87M-1.87%
07/11/2026$0,2098$0,2130$0,1980 $0,2029$119,98K$36,52M-3.29%
06/11/2026$0,1983$0,2133$0,1965 $0,2099$988,85K$37,78M+5.85%
05/11/2026$0,1980$0,2099$0,1911 $0,1985$627,44K$35,73M+0.25%
04/11/2026$0,1962$0,1997$0,1873 $0,1979$545,12K$35,62M+0.87%
03/11/2026$0,1934$0,2010$0,1920 $0,1964$564,65K$35,35M+1.55%
02/11/2026$0,2017$0,2077$0,1914 $0,1934$623,90K$34,81M-4.12%
01/11/2026$0,2055$0,2171$0,1963 $0,2016$1,13M$36,29M-1.90%
31/10/2026$0,2084$0,2233$0,2004 $0,2052$623,90K$36,94M-1.54%
30/10/2026$0,1888$0,2095$0,1814 $0,2083$651,14K$37,49M+10.33%
29/10/2026$0,2301$0,2553$0,1823 $0,1889$1,25M$34,00M-17.91%
28/10/2026$0,2723$0,3380$0,2190 $0,2303$15,59M$41,45M-15.42%
27/10/2026$0,2363$0,2743$0,2257 $0,2720$6,05M$48,96M+15.11%
26/10/2026$0,2629$0,2924$0,2339 $0,2363$6,70M$42,53M-10.12%
25/10/2026$0,2501$0,2722$0,2207 $0,2631$4,91M$47,36M+5.20%
24/10/2026$0,2356$0,2820$0,2299 $0,2496$8,11M$44,93M+5.94%
23/10/2026$0,2124$0,3081$0,2098 $0,2357$11,16M$42,43M+10.97%
22/10/2026$0,2085$0,2176$0,2043 $0,2124$781,14K$38,23M+1.87%
21/10/2026$0,2067$0,2126$0,2017 $0,2094$871,80K—+1.31%
21/10/2026$0,2081$0,2127$0,2016 $0,2087$993,39K$37,57M+0.29%
20/10/2026$0,2113$0,2129$0,1944 $0,2067$1,45M—-2.18%
20/10/2026$0,1904$0,2205$0,1863 $0,2083$3,44M$37,49M+9.40%
19/10/2026$0,1825$0,2206$0,1810 $0,2113$1,18M—+15.78%
19/10/2026$0,1862$0,1933$0,1816 $0,1908$400,98K$34,34M+2.42%
18/10/2026$0,1823$0,1963$0,1720 $0,1862$950,94K$33,52M+2.14%
17/10/2026$0,1839$0,1874$0,1766 $0,1823$523,22K$32,81M-0.87%
16/10/2026$0,1889$0,1892$0,1749 $0,1835$281,86K$33,03M-2.86%
15/10/2026$0,1908$0,1951$0,1672 $0,1890$1,48M$34,02M-0.94%
14/10/2026$0,2077$0,2087$0,1860 $0,1908$1,47M$34,34M-8.14%
13/10/2026$0,2320$0,2536$0,2052 $0,2078$2,95M$37,40M-10.43%
12/10/2026$0,2710$0,7691$0,1610 $0,2327$15,99M$41,89M-14.13%
11/10/2026$0,2520$0,2771$0,2413 $0,2712$2,19M$48,82M+7.62%
10/10/2026$0,2337$0,2573$0,2239 $0,2522$1,19M$45,40M+7.92%
09/10/2026$0,2211$0,2380$0,2160 $0,2337$957,76K$42,07M+5.70%
08/10/2026$0,2177$0,2425$0,2156 $0,2206$2,10M$39,71M+1.33%
07/10/2026$0,2142$0,2231$0,2047 $0,2179$1,43M—+1.73%
06/10/2026$0,2138$0,2159$0,2093 $0,2142$627,09K—+0.19%
05/10/2026$0,2153$0,2170$0,2114 $0,2141$112,47K—-0.56%
04/10/2026$0,2139$0,2171$0,2121 $0,2152$163,75K—+0.61%
03/10/2026$0,2156$0,2164$0,2108 $0,2143$154,18K—-0.60%
02/10/2026$0,2166$0,2193$0,2077 $0,2157$319,31K—-0.42%
01/10/2026$0,2139$0,2177$0,2110 $0,2163$232,22K—+1.12%
30/09/2026$0,2147$0,2192$0,2106 $0,2141$381,02K—-0.28%
29/09/2026$0,2111$0,2222$0,2041 $0,2147$515,17K—+1.71%
28/09/2026$0,2268$0,2285$0,2053 $0,2116$621,31K—-6.70%
27/09/2026$0,2316$0,2335$0,2239 $0,2272$353,00K—-1.90%
26/09/2026$0,2255$0,2342$0,2219 $0,2317$385,97K—+2.75%
25/09/2026$0,2244$0,2259$0,2188 $0,2255$463,40K—+0.49%
24/09/2026$0,2204$0,2264$0,2147 $0,2244$585,46K—+1.81%
23/09/2026$0,2210$0,2269$0,2130 $0,2209$439,30K—-0.05%
22/09/2026$0,2185$0,2215$0,2120 $0,2210$368,09K—+1.14%
21/09/2026$0,2126$0,2206$0,2086 $0,2194$324,76K—+3.20%
20/09/2026$0,2160$0,2171$0,2042 $0,2119$402,78K—-1.90%
19/09/2026$0,2123$0,2209$0,2075 $0,2159$489,17K—+1.70%
18/09/2026$0,2022$0,2162$0,1954 $0,2126$997,98K—+5.14%
17/09/2026$0,1975$0,2225$0,1975 $0,2024$1,37M—+2.48%
16/09/2026$0,1999$0,2041$0,1885 $0,1973$622,23K—-1.30%
15/09/2026$0,2130$0,2187$0,1985 $0,1998$1,05M—-6.20%
14/09/2026$0,2169$0,2215$0,2084 $0,2131$477,65K—-1.75%
13/09/2026$0,2156$0,2242$0,2093 $0,2167$467,38K—+0.51%
12/09/2026$0,2111$0,2199$0,2053 $0,2153$374,10K—+1.99%
11/09/2026$0,1996$0,2113$0,1957 $0,2111$610,76K—+5.76%
10/09/2026$0,2060$0,2161$0,1990 $0,1995$1,45M—-3.16%
09/09/2026$0,2199$0,2216$0,1936 $0,2060$1,12M—-6.32%
08/09/2026$0,2335$0,2347$0,2180 $0,2197$587,67K—-5.91%
07/09/2026$0,2426$0,2451$0,2288 $0,2338$448,54K—-3.63%
06/09/2026$0,2464$0,2487$0,2369 $0,2426$418,48K—-1.54%
05/09/2026$0,2424$0,2489$0,2412 $0,2463$553,73K—+1.61%
04/09/2026$0,2414$0,2523$0,2288 $0,2424$815,49K—+0.41%
03/09/2026$0,2367$0,2442$0,2286 $0,2413$829,30K—+1.94%
02/09/2026$0,2579$0,2671$0,2322 $0,2368$1,84M—-8.18%
01/09/2026$0,2726$0,2895$0,2549 $0,2580$2,46M—-5.36%
31/08/2026$0,3062$0,3106$0,2623 $0,2729$2,94M—-10.88%
30/08/2026$0,2814$0,3364$0,2753 $0,3059$6,16M—+8.71%
29/08/2026$0,2605$0,2986$0,2532 $0,2815$4,18M—+8.06%
28/08/2026$0,2379$0,2612$0,2322 $0,2607$2,07M—+9.58%
27/08/2026$0,2355$0,2417$0,2297 $0,2382$1,28M—+1.15%
26/08/2026$0,2464$0,2548$0,2292 $0,2357$1,14M—-4.34%
25/08/2026$0,2316$0,2505$0,2251 $0,2461$2,56M—+6.26%
24/08/2026$0,2254$0,2452$0,2223 $0,2317$3,22M—+2.80%
23/08/2026$0,2327$0,2333$0,2208 $0,2249$1,72M—-3.35%
22/08/2026$0,2531$0,2636$0,2014 $0,2325$2,56M—-8.14%
21/08/2026$0,2354$0,2547$0,2293 $0,2530$3,04M—+7.48%
20/08/2026$0,2546$0,2583$0,2288 $0,2353$4,52M—-7.58%
19/08/2026$0,2372$0,2781$0,2315 $0,2554$11,14M—+7.67%
18/08/2026$0,2284$0,2392$0,2183 $0,2375$4,04M—+3.98%
17/08/2026$0,2456$0,2482$0,2240 $0,2283$5,78M—-7.04%
16/08/2026$0,2792$0,2800$0,2415 $0,2456$16,91M—-12.03%
15/08/2026$0,2804$0,3010$0,2658 $0,2790$64,34M—-0.50%
14/08/2026$0,2808$0,2997$0,2611 $0,2803$100,55M—-0.18%
13/08/2026$0,2981$0,3071$0,2729 $0,2812$77,57M—-5.67%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni