時価総額 $2.85T
-6.61%
ボリューム24h $380.74B
24.86%
BTC % 54.94%
-0.3%
ETH % 10.21%
-2.05%
硬貨
34.180
+2
取引所
885
最後の更新
2 分 前
DeepNode (DN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.137212 | $0.126203 | $0.159625 | $0.15643 | $3,168,115 | $3,087,280 |
| Jan-30 2026 | $0.154867 | $0.150586 | $0.166374 | $0.166374 | $3,398,130 | $3,484,513 |
| Jan-29 2026 | $0.166728 | $0.163729 | $0.18293 | $0.18293 | $3,527,517 | $3,751,394 |
| Jan-28 2026 | $0.181939 | $0.170052 | $0.192355 | $0.170052 | $3,986,907 | $4,093,632 |
| Jan-27 2026 | $0.170239 | $0.164214 | $0.184536 | $0.168564 | $4,855,933 | $3,830,392 |
| Jan-26 2026 | $0.170455 | $0.160372 | $0.170455 | $0.163865 | $2,882,762 | $3,835,244 |
| Jan-25 2026 | $0.163655 | $0.163655 | $0.19457 | $0.168525 | $4,927,377 | $3,682,257 |
| Jan-24 2026 | $0.168337 | $0.165376 | $0.170453 | $0.170453 | $9,271,841 | $3,787,600 |
| Jan-23 2026 | $0.171294 | $0.160783 | $0.174497 | $0.174497 | $8,493,774 | $3,854,121 |
| Jan-22 2026 | $0.172804 | $0.168919 | $0.178638 | $0.174351 | $10,206,161 | $3,888,104 |
| Jan-21 2026 | $0.171129 | $0.162704 | $0.201902 | $0.190807 | $14,691,505 | $3,850,403 |
| Jan-20 2026 | $0.180031 | $0.151951 | $0.212932 | $0.168618 | $17,181,924 | $4,050,711 |
| Jan-19 2026 | $0.166502 | $0.166502 | $0.188459 | $0.188459 | $12,534,474 | $3,746,308 |
| Jan-18 2026 | $0.201097 | $0.166007 | $0.219102 | $0.170318 | $13,538,783 | $4,524,691 |
| Jan-17 2026 | $0.176099 | $0.173695 | $0.200767 | $0.197387 | $16,230,101 | $3,962,231 |