Dar Open Network D #1146
$0.0388 7.66% (1d)
Market Overview
Dar Open Network current market price is $0.0388 with a 24 hour trading volume of $7,051.74K. The total available supply of Dar Open Network is 800.00M D with a maximum supply of 800.00M D. It has secured Rank 1146 in the cryptocurrency market with a marketcap of $24.95M. The D price is 0.46% up in the last one hour.
The high price of the Dar Open Network is $0.0429 and low price is $0.0378 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Dar Open Network Rank
1146
Dar Open Network Price
$0.0388
Market Cap
$24.95M 7.6%
Fully Diluted Valuation
$31.04M
Trading Volume(24h)
$7,051.74K
Circulating Supply
643.11M D
Total Supply
800.00M D
Max Supply
800.00M D
High(24h)
$0.0429
Low(24h)
$0.0378
All-time High
$0.203 80.9%
09 Jan 2025
All-time Low
$0.0264 47.24%
22 Jun 2025
Cryptocurrency Dar Open Network Calculator
Want to convert more cryptocurrencies?
Dar Open Network Price Chart
1h
0.46%
24h
7.66%
7d
4.56%
14d
13.82%
30d
30.87%
60d
11.53%
200d
0%
1y
0%
Dar Open Network Historical Data
Historical data of Dar Open Network past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-01-09 | $0.00 | $63,354,760.32 | $0.18 |
| 2025-01-10 | $0.00 | $63,354,760.32 | $0.18 |
| 2025-01-11 | $0.00 | $37,543,858.09 | $0.17 |
| 2025-01-12 | $0.00 | $18,494,811.49 | $0.16 |
| 2025-01-13 | $0.00 | $11,936,881.47 | $0.15 |
| 2025-01-14 | $0.00 | $14,669,982.23 | $0.13 |
| 2025-01-15 | $0.00 | $12,065,961.96 | $0.14 |
| 2025-01-16 | $0.00 | $12,202,378.05 | $0.14 |
| 2025-01-17 | $0.00 | $9,696,299.64 | $0.13 |
| 2025-01-18 | $0.00 | $9,340,186.94 | $0.14 |
| 2025-01-19 | $0.00 | $6,734,920.04 | $0.12 |
| 2025-01-20 | $0.00 | $8,172,603.17 | $0.10 |
| 2025-01-21 | $0.00 | $5,995,839.25 | $0.11 |
| 2025-01-22 | $0.00 | $5,666,932.44 | $0.10 |
| 2025-01-23 | $0.00 | $6,612,371.57 | $0.10 |
| 2025-01-24 | $0.00 | $38,488,908.37 | $0.11 |
| 2025-01-25 | $0.00 | $12,301,811.62 | $0.10 |
| 2025-01-26 | $0.00 | $7,849,099.79 | $0.10 |
| 2025-01-27 | $0.00 | $9,693,680.78 | $0.10 |
| 2025-01-28 | $0.00 | $82,789,774.17 | $0.13 |
| 2025-01-29 | $0.00 | $82,200,653.28 | $0.11 |
| 2025-01-30 | $0.00 | $36,905,290.75 | $0.11 |
| 2025-01-31 | $0.00 | $26,821,568.92 | $0.11 |
| 2025-02-01 | $0.00 | $11,430,812.87 | $0.11 |
| 2025-02-02 | $0.00 | $7,956,200.44 | $0.10 |
| 2025-02-03 | $0.00 | $7,296,045.62 | $0.09 |
| 2025-02-04 | $0.00 | $11,274,826.38 | $0.09 |
| 2025-02-05 | $0.00 | $7,840,658.02 | $0.09 |
| 2025-02-06 | $0.00 | $6,125,970.66 | $0.08 |
| 2025-02-07 | $0.00 | $5,863,991.44 | $0.08 |
| 2025-02-08 | $0.00 | $6,442,642.68 | $0.08 |
| 2025-02-09 | $0.00 | $27,630,599.18 | $0.08 |
| 2025-02-10 | $0.00 | $12,145,436.67 | $0.08 |
| 2025-02-11 | $0.00 | $7,385,467.10 | $0.08 |
| 2025-02-12 | $0.00 | $1,827,011.02 | $0.08 |
| 2025-02-13 | $0.00 | $29,957,744.84 | $0.10 |
| 2025-02-14 | $0.00 | $11,797,453.87 | $0.09 |
| 2025-02-15 | $0.00 | $10,249,401.48 | $0.08 |
| 2025-02-16 | $0.00 | $6,714,467.80 | $0.08 |
| 2025-02-17 | $0.00 | $6,417,021.61 | $0.08 |
| 2025-02-18 | $0.00 | $4,730,789.43 | $0.08 |
| 2025-02-19 | $0.00 | $4,948,135.73 | $0.08 |
| 2025-02-20 | $50,903,893.90 | $10,246,770.60 | $0.08 |
| 2025-02-21 | $52,870,183.94 | $10,781,087.84 | $0.08 |
| 2025-02-22 | $50,310,005.10 | $11,573,133.35 | $0.08 |
| 2025-02-23 | $55,654,548.16 | $38,958,003.23 | $0.09 |
| 2025-02-24 | $53,863,897.49 | $13,958,840.16 | $0.08 |
| 2025-02-25 | $48,977,788.16 | $14,547,991.23 | $0.08 |
| 2025-02-26 | $52,068,838.98 | $18,110,193.41 | $0.08 |
| 2025-02-27 | $51,267,514.40 | $14,640,050.33 | $0.08 |
| 2025-02-28 | $50,957,141.79 | $12,536,754.72 | $0.08 |
| 2025-03-01 | $50,336,048.73 | $14,197,908.15 | $0.08 |
| 2025-03-02 | $48,837,387.01 | $9,657,998.84 | $0.08 |
| 2025-03-03 | $50,860,383.84 | $14,592,750.91 | $0.08 |
| 2025-03-04 | $43,282,264.27 | $13,213,878.35 | $0.07 |
| 2025-03-05 | $41,718,092.45 | $11,749,960.80 | $0.06 |
| 2025-03-06 | $42,032,630.10 | $14,869,524.73 | $0.07 |
| 2025-03-07 | $40,953,627.35 | $9,841,686.89 | $0.06 |
| 2025-03-08 | $41,757,616.92 | $11,413,575.32 | $0.06 |
| 2025-03-09 | $42,869,831.74 | $13,161,524.54 | $0.07 |
| 2025-03-10 | $40,109,981.06 | $13,119,618.98 | $0.06 |
| 2025-03-11 | $34,858,815.14 | $11,609,869.96 | $0.05 |
| 2025-03-12 | $35,595,555.23 | $10,878,472.23 | $0.06 |
| 2025-03-13 | $37,683,915.57 | $13,637,800.05 | $0.06 |
| 2025-03-14 | $36,605,411.57 | $9,731,713.81 | $0.06 |
| 2025-03-15 | $37,233,861.66 | $8,870,334.06 | $0.06 |
| 2025-03-16 | $39,067,243.06 | $8,799,574.53 | $0.06 |
| 2025-03-17 | $36,332,672.55 | $9,935,280.84 | $0.06 |
| 2025-03-18 | $39,400,834.15 | $9,508,028.41 | $0.06 |
| 2025-03-19 | $38,104,188.48 | $7,944,056.09 | $0.06 |
| 2025-03-20 | $40,892,691.86 | $15,709,169.45 | $0.06 |
| 2025-03-21 | $38,147,999.87 | $10,991,681.73 | $0.06 |
| 2025-03-22 | $37,373,371.97 | $7,311,854.92 | $0.06 |
| 2025-03-23 | $38,742,712.24 | $6,778,431.15 | $0.06 |
| 2025-03-24 | $37,953,278.65 | $6,116,128.89 | $0.06 |
| 2025-03-25 | $38,854,065.62 | $7,414,586.33 | $0.06 |
| 2025-03-26 | $38,466,128.50 | $7,641,408.70 | $0.06 |
| 2025-03-27 | $37,409,664.55 | $7,674,738.63 | $0.06 |
| 2025-03-28 | $38,569,779.21 | $8,136,465.38 | $0.06 |
| 2025-03-29 | $34,633,360.68 | $7,807,500.87 | $0.05 |
| 2025-03-30 | $32,084,974.28 | $5,732,058.70 | $0.05 |
| 2025-03-31 | $32,392,158.29 | $5,501,387.82 | $0.05 |
| 2025-04-01 | $31,914,461.42 | $5,623,472.66 | $0.05 |
| 2025-04-02 | $31,112,665.70 | $6,274,437.20 | $0.05 |
| 2025-04-03 | $28,244,082.60 | $7,755,718.81 | $0.04 |
| 2025-04-04 | $28,047,684.49 | $6,442,239.55 | $0.04 |
| 2025-04-05 | $28,355,690.19 | $6,348,997.84 | $0.04 |
| 2025-04-06 | $27,887,462.26 | $5,230,961.54 | $0.04 |
| 2025-04-07 | $24,586,653.95 | $5,810,806.85 | $0.04 |
| 2025-04-08 | $27,694,248.68 | $19,767,527.63 | $0.04 |
| 2025-04-09 | $24,348,941.24 | $9,070,615.32 | $0.04 |
| 2025-04-10 | $26,828,097.83 | $7,802,351.29 | $0.04 |
| 2025-04-11 | $25,710,166.60 | $6,242,760.51 | $0.04 |
| 2025-04-12 | $26,792,161.87 | $5,902,914.39 | $0.04 |
| 2025-04-13 | $28,360,435.58 | $4,672,891.84 | $0.04 |
| 2025-04-14 | $25,135,785.82 | $5,591,236.33 | $0.04 |
| 2025-04-15 | $26,109,286.24 | $5,823,204.70 | $0.04 |
| 2025-04-16 | $25,415,981.93 | $5,666,459.74 | $0.04 |
| 2025-04-17 | $24,122,406.98 | $5,823,069.65 | $0.04 |
| 2025-04-18 | $23,996,645.70 | $4,678,437.94 | $0.04 |
| 2025-04-19 | $23,156,343.66 | $5,921,277.33 | $0.04 |
| 2025-04-20 | $26,909,140.08 | $25,342,608.70 | $0.04 |
| 2025-04-21 | $26,075,830.85 | $9,640,989.72 | $0.04 |
| 2025-04-22 | $31,035,586.17 | $37,410,135.15 | $0.05 |
| 2025-04-23 | $29,721,226.18 | $22,056,962.12 | $0.05 |
| 2025-04-24 | $30,309,606.05 | $10,345,576.59 | $0.05 |
| 2025-04-25 | $30,931,592.82 | $7,562,463.90 | $0.05 |
| 2025-04-26 | $31,357,350.52 | $10,564,034.27 | $0.05 |
| 2025-04-27 | $31,998,740.41 | $7,255,934.93 | $0.05 |
| 2025-04-28 | $28,254,079.87 | $4,667,924.34 | $0.04 |
| 2025-04-29 | $29,956,927.15 | $5,192,807.44 | $0.05 |
| 2025-04-30 | $29,357,703.60 | $4,504,045.66 | $0.05 |
| 2025-05-01 | $30,882,252.02 | $8,762,826.63 | $0.05 |
| 2025-05-02 | $30,542,488.91 | $6,464,256.35 | $0.05 |
| 2025-05-03 | $30,955,001.63 | $4,786,614.56 | $0.05 |
| 2025-05-04 | $28,232,635.27 | $3,541,987.46 | $0.04 |
| 2025-05-05 | $28,758,799.26 | $3,159,128.25 | $0.04 |
| 2025-05-06 | $28,667,691.24 | $3,623,575.18 | $0.04 |
| 2025-05-07 | $27,831,040.12 | $18,301,546.44 | $0.04 |
| 2025-05-08 | $27,857,712.14 | $3,982,321.86 | $0.04 |
| 2025-05-09 | $30,209,012.58 | $5,110,937.20 | $0.05 |
| 2025-05-10 | $32,718,451.34 | $6,023,922.88 | $0.05 |
| 2025-05-11 | $33,499,960.55 | $8,148,664.54 | $0.05 |
| 2025-05-12 | $32,729,136.80 | $5,789,959.38 | $0.05 |
| 2025-05-13 | $33,512,242.29 | $10,471,903.35 | $0.05 |
| 2025-05-14 | $34,453,494.51 | $5,339,019.35 | $0.05 |
| 2025-05-15 | $32,342,113.44 | $5,277,980.34 | $0.05 |
| 2025-05-16 | $29,190,587.18 | $5,228,065.89 | $0.05 |
| 2025-05-17 | $29,133,884.40 | $3,508,627.64 | $0.05 |
| 2025-05-18 | $27,676,506.58 | $5,353,521.44 | $0.04 |
| 2025-05-19 | $28,120,174.43 | $4,578,505.95 | $0.04 |
| 2025-05-20 | $27,462,738.80 | $4,071,672.13 | $0.04 |
| 2025-05-21 | $27,446,682.83 | $3,268,881.57 | $0.04 |
| 2025-05-22 | $27,866,030.27 | $4,789,870.82 | $0.04 |
| 2025-05-23 | $29,201,934.59 | $5,141,563.57 | $0.05 |
| 2025-05-24 | $26,517,215.49 | $5,751,238.98 | $0.04 |
| 2025-05-25 | $27,340,535.56 | $6,686,498.06 | $0.04 |
| 2025-05-26 | $26,664,971.51 | $4,513,157.17 | $0.04 |
| 2025-05-27 | $26,402,045.67 | $3,792,404.92 | $0.04 |
| 2025-05-28 | $26,951,117.50 | $4,030,408.47 | $0.04 |
| 2025-05-29 | $26,601,336.65 | $4,066,309.51 | $0.04 |
| 2025-05-30 | $25,571,736.49 | $3,958,425.28 | $0.04 |
| 2025-05-31 | $22,408,617.89 | $5,683,879.27 | $0.03 |
| 2025-06-01 | $22,512,359.43 | $4,789,254.25 | $0.04 |
| 2025-06-02 | $22,488,773.82 | $3,857,015.19 | $0.03 |
| 2025-06-03 | $22,682,300.02 | $3,045,424.43 | $0.04 |
| 2025-06-04 | $22,602,712.98 | $2,971,147.67 | $0.04 |
| 2025-06-05 | $21,821,099.24 | $2,631,528.21 | $0.03 |
| 2025-06-06 | $20,488,892.18 | $10,572,128.19 | $0.03 |
| 2025-06-07 | $21,340,222.53 | $3,829,737.02 | $0.03 |
| 2025-06-08 | $22,512,681.64 | $2,872,702.21 | $0.04 |
| 2025-06-09 | $21,839,755.81 | $2,796,442.61 | $0.03 |
| 2025-06-10 | $23,032,400.62 | $3,477,490.31 | $0.04 |
| 2025-06-11 | $23,521,479.28 | $4,227,693.91 | $0.04 |
| 2025-06-12 | $22,304,764.31 | $3,265,724.30 | $0.03 |
| 2025-06-13 | $20,964,241.78 | $3,291,680.13 | $0.03 |
| 2025-06-14 | $20,608,859.26 | $4,317,935.08 | $0.03 |
| 2025-06-15 | $20,437,900.14 | $2,657,385.30 | $0.03 |
| 2025-06-16 | $20,719,323.64 | $9,621,054.17 | $0.03 |
| 2025-06-17 | $20,907,942.56 | $3,671,222.84 | $0.03 |
| 2025-06-18 | $20,097,452.64 | $3,004,230.44 | $0.03 |
| 2025-06-19 | $20,036,235.63 | $2,937,410.15 | $0.03 |
| 2025-06-20 | $19,955,887.23 | $2,293,624.76 | $0.03 |
| 2025-06-21 | $19,105,080.17 | $2,875,132.67 | $0.03 |
| 2025-06-22 | $18,455,344.88 | $2,096,751.90 | $0.03 |
| 2025-06-23 | $17,650,828.50 | $3,266,270.60 | $0.03 |
| 2025-06-24 | $19,747,174.88 | $3,289,491.20 | $0.03 |
| 2025-06-25 | $20,045,063.37 | $2,697,254.54 | $0.03 |
| 2025-06-26 | $19,251,694.44 | $2,872,434.43 | $0.03 |
| 2025-06-27 | $18,835,346.94 | $8,150,968.12 | $0.03 |
| 2025-06-28 | $19,326,356.03 | $3,716,383.55 | $0.03 |
| 2025-06-29 | $19,442,010.88 | $2,351,836.22 | $0.03 |
| 2025-06-30 | $20,730,557.83 | $3,545,669.20 | $0.03 |
| 2025-07-01 | $19,670,720.34 | $2,792,656.96 | $0.03 |
| 2025-07-01 | $19,251,131.03 | $2,922,592.04 | $0.03 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
Cardano 
