| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2020 | $0,1069 | $0,0728 | |
| 2021 | $0,0786 | $0,0622 | 26,26% |
| 2022 | $0,0864 | $0,00344 | 2.413% |
| 2023 | $0,00345 | $0,3101 | -98,89% |
| 2024 | $0,2987 | $0,2512 | 18,91% |
| 2025 | $0,2430 | $0,1397 | 74,02% |
Publicité
Domani Protocol (DEXTF) Cours Historique
Cours historique du Domani Protocol, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2020.
| Premier Prix | 2020 Décembre ($0,1041) |
|---|---|
| Prix le plus bas | 2022 Novembre ($0,00319) |
| Prix maximum | 2021 Février ($3,03) |
| Meilleure année | 2023 |
| Pire année | 2022 |
| Meilleur mois | Mars |
| Pire mois | Avril |
Cours Domani Protocol Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0,0771 | $0,1111 | $0,0512 | $0,0728 | $0 | $442.4 T | $1.8 M | 0 | 49% |
| 2021 | $0,6353 | $4,04 | $0,0312 | $0,0622 | $0 | $230.7 T | $2.1 M | 0 | 315% |
| 2022 | $0,0193 | $0,1099 | $0,00310 | $0,00344 | $29.7 T | $5 T | $60.6 T | 7.2 M | 144% |
| 2023 | $0,1163 | $1,05 | $0,00297 | $0,3101 | $5.2 M | $91.4 T | $5.2 M | 36.4 M | 240% |
| 2024 | $0,1987 | $0,3937 | $0,0962 | $0,2512 | $12.9 M | $65.2 T | $649 T | 65 M | 152% |
| 2025 | $0,1420 | $0,2570 | $0,0523 | $0,1397 | $9.1 M | $87.5 T | $453.6 T | 65 M | 129% |
Domani Protocol Rendements annuels
Domani Protocol Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -31,94% O:$0,11 C:$0,07 | |||||||||||
| 2021 | 186,81% O:$0,07 C:$0,21 | 647,09% O:$0,21 C:$1,56 | 17,80% O:$1,56 C:$1,84 | -38,32% O:$1,84 C:$1,14 | -41,15% O:$1,14 C:$0,67 | -63,03% O:$0,67 C:$0,25 | 6,40% O:$0,25 C:$0,26 | -9,50% O:$0,27 C:$0,24 | -16,95% O:$0,24 C:$0,20 | -9,01% O:$0,20 C:$0,18 | 283,31% O:$0,18 C:$0,70 | -91,06% O:$0,70 C:$0,06 |
| 2022 | -21,81% O:$0,06 C:$0,05 | -1,99% O:$0,05 C:$0,05 | -20,09% O:$0,05 C:$0,04 | -38,46% O:$0,04 C:$0,02 | -54,47% O:$0,02 C:$0,01 | -47,71% O:$0,01 C:$0,01 | 66,73% O:$0,01 C:$0,01 | -42,64% O:$0,01 C:$0,01 | 10,96% O:$0,01 C:$0,01 | -23,64% O:$0,01 C:$0,00 | -17,64% O:$0,00 C:$0,00 | -7,54% O:$0,00 C:$0,00 |
| 2023 | 32,68% O:$0,00 C:$0,00 | 3.584,86% O:$0,00 C:$0,17 | -2,09% O:$0,17 C:$0,16 | -48,68% O:$0,16 C:$0,08 | -36,26% O:$0,08 C:$0,05 | 42,65% O:$0,05 C:$0,07 | -26,23% O:$0,07 C:$0,05 | -37,82% O:$0,05 C:$0,03 | 304,66% O:$0,03 C:$0,14 | 78,58% O:$0,14 C:$0,25 | -0,35% O:$0,25 C:$0,25 | 26,18% O:$0,25 C:$0,31 |
| 2024 | -20,98% O:$0,31 C:$0,25 | -17,48% O:$0,25 C:$0,20 | 68,72% O:$0,21 C:$0,35 | -51,61% O:$0,35 C:$0,17 | 37,67% O:$0,17 C:$0,23 | -23,86% O:$0,23 C:$0,18 | -5,51% O:$0,18 C:$0,17 | -17,16% O:$0,17 C:$0,14 | 30,83% O:$0,14 C:$0,18 | -32,89% O:$0,18 C:$0,12 | 1,46% O:$0,12 C:$0,12 | 102,73% O:$0,12 C:$0,25 |
| 2025 | -49,61% O:$0,25 C:$0,13 | -40,93% O:$0,13 C:$0,08 | 192,50% O:$0,08 C:$0,22 | -45,27% O:$0,22 C:$0,12 | -1,30% O:$0,12 C:$0,12 |
DEXTF OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(DEXTF) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,1186 | $0,1408 | $0,1174 | $0,1397 | $143 T | 1.097.633 | $8.5 M |
| 05/30/2025 | $0,1365 | $0,1374 | $0,1173 | $0,1187 | $151.2 T | 1.215.175 | $8.1 M |
| 05/29/2025 | $0,1397 | $0,1468 | $0,1315 | $0,1365 | $106.2 T | 760.260 | $9.1 M |
| 05/28/2025 | $0,1542 | $0,1542 | $0,1333 | $0,1397 | $98.1 T | 660.184 | $9.7 M |
| 05/27/2025 | $0,1708 | $0,1948 | $0,1543 | $0,1543 | $271.9 T | 1.556.902 | $11.4 M |
| 05/26/2025 | $0,1713 | $0,1767 | $0,1657 | $0,1708 | $190.6 T | 1.104.765 | $11.2 M |
| 05/25/2025 | $0,1744 | $0,1825 | $0,1662 | $0,1825 | $80.4 T | 458.265 | $11.4 M |
| 05/24/2025 | $0,1780 | $0,1860 | $0,1739 | $0,1743 | $59 T | 332.704 | $11.5 M |
| 05/23/2025 | $0,2029 | $0,2059 | $0,1719 | $0,1776 | $97.1 T | 502.195 | $12.6 M |
| 05/22/2025 | $0,1967 | $0,2061 | $0,1961 | $0,2029 | $70.6 T | 352.618 | $13 M |
| 05/21/2025 | $0,2031 | $0,2044 | $0,1903 | $0,1967 | $99.7 T | 502.806 | $12.9 M |
| 05/20/2025 | $0,1960 | $0,2050 | $0,1920 | $0,2031 | $67 T | 336.529 | $12.9 M |
| 05/19/2025 | $0,2013 | $0,2303 | $0,1929 | $0,1960 | $164.7 T | 824.491 | $13 M |
| 05/18/2025 | $0,1956 | $0,2013 | $0,1790 | $0,2013 | $165.4 T | 872.456 | $12.3 M |
| 05/17/2025 | $0,1988 | $0,2024 | $0,1932 | $0,1956 | $161.3 T | 823.584 | $12.7 M |
| 05/16/2025 | $0,1991 | $0,2047 | $0,1974 | $0,1988 | $179.4 T | 897.315 | $13 M |
| 05/15/2025 | $0,2054 | $0,2134 | $0,1965 | $0,1992 | $113.5 T | 560.683 | $13.2 M |
| 05/14/2025 | $0,2129 | $0,2149 | $0,1939 | $0,2053 | $147.7 T | 706.907 | $13.6 M |
| 05/13/2025 | $0,1678 | $0,2259 | $0,1561 | $0,2129 | $283.8 T | 1.497.416 | $12.3 M |
| 05/12/2025 | $0,1480 | $0,1691 | $0,1478 | $0,1683 | $127 T | 807.576 | $10.2 M |
| 05/11/2025 | $0,1524 | $0,1524 | $0,1456 | $0,1480 | $109.4 T | 726.977 | $9.8 M |
| 05/10/2025 | $0,1523 | $0,1700 | $0,1493 | $0,1523 | $110.8 T | 724.217 | $9.9 M |
| 05/09/2025 | $0,1422 | $0,1524 | $0,1392 | $0,1523 | $98.9 T | 679.391 | $9.5 M |
| 05/08/2025 | $0,1285 | $0,1493 | $0,1255 | $0,1421 | $161.1 T | 1.171.193 | $8.9 M |
| 05/07/2025 | $0,1332 | $0,1400 | $0,1284 | $0,1285 | $102.1 T | 772.749 | $8.6 M |
| 05/06/2025 | $0,1055 | $0,1354 | $0,1049 | $0,1332 | $207.5 T | 1.786.468 | $7.5 M |
| 05/05/2025 | $0,1050 | $0,1172 | $0,0983 | $0,1055 | $158 T | 1.462.029 | $7 M |
| 05/04/2025 | $0,1025 | $0,1091 | $0,0982 | $0,1050 | $204.7 T | 2.030.598 | $6.6 M |
| 05/03/2025 | $0,0973 | $0,1189 | $0,0972 | $0,1025 | $181.5 T | 1.735.766 | $6.8 M |
| 05/02/2025 | $0,1004 | $0,1090 | $0,0924 | $0,0973 | $219.3 T | 2.126.366 | $6.7 M |
| 05/01/2025 | $0,1202 | $0,1206 | $0,1055 | $0,1132 | $106 T | 904.182 | $7.6 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | NFTX (NFTX) Historique cours | $16,81 | $2.483.133 | $23 | -9,47% | -0,28% | |
 | True PNL (PNL) Historique cours | $0,00707 | $76.955 | $0 | -1,17% | -0,15% | |
 | Ondo (ONDO) Historique cours | $0,8231 | $2.600.240.291 | $91.062.584 | -12,97% | 2,63% | |
 | Maker (MKR) Historique cours | $1.548 | $1.381.435.932 | $35.143.461 | -5,72% | 0,80% | |
 | Injective Protocol (INJ) Historique cours | $11,86 | $1.151.913.443 | $107.555.017 | -9,57% | 0,21% | |
 | Tether Gold (XAUT) Historique cours | $3.291 | $811.189.456 | $12.913.707 | -1,86% | -0,08% | |
 | Index Cooperative (INDEX) Historique cours | $1,23 | $8.306.961 | $25.180 | -13,60% | 0,10% | |
 | ChainLink (LINK) Historique cours | $13,93 | $8.888.220.591 | $327.611.445 | -11,45% | 0,38% | |
 | Zero1 Labs (DEAI) Historique cours | $0,0943 | $8.606.389 | $1.212.284 | -25,74% | -4,74% |