時価総額 $2.86T
0.13%
ボリューム24h $98.93B
11.43%
BTC % 58.5687%
-0.09%
ETH % 11.4541%
0.21%
硬貨
34.667
取引所
205
ライブ
DeepNode (DN) 履歴価格、日付別ボリュームデータ 米ドル - USD
DeepNode (DN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 264 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Sep-29 2026 | $0.021435 | $0.0202 | $0.024474 | $0.02032 | $136,386 | $482,308 |
| Sep-28 2026 | $0.02032 | $0.020269 | $0.021928 | $0.02168 | $100,399 | $457,200 |
| Sep-27 2026 | $0.02183 | $0.02103 | $0.022658 | $0.022423 | $62,117 | $491,188 |
| Sep-26 2026 | $0.022423 | $0.021902 | $0.022634 | $0.02241 | $96,504 | $504,522 |
| Sep-25 2026 | $0.022387 | $0.022211 | $0.023343 | $0.022717 | $151,679 | $503,718 |
| Sep-24 2026 | $0.022635 | $0.022635 | $0.023384 | $0.0229 | $118,019 | $509,297 |
| Sep-23 2026 | $0.0229 | $0.0229 | $0.024607 | $0.023804 | $142,697 | $515,250 |
| Sep-22 2026 | $0.023913 | $0.023617 | $0.025177 | $0.023869 | $155,874 | $538,060 |
| Sep-21 2026 | $0.024083 | $0.023348 | $0.026113 | $0.024057 | $148,059 | $541,873 |
| Sep-20 2026 | $0.024048 | $0.023764 | $0.025153 | $0.025153 | $112,908 | $541,093 |
| Sep-19 2026 | $0.02514 | $0.024008 | $0.027653 | $0.024531 | $108,325 | $565,668 |
| Sep-18 2026 | $0.024671 | $0.024096 | $0.025133 | $0.024531 | $107,800 | $555,108 |
| Sep-17 2026 | $0.024676 | $0.02429 | $0.027025 | $0.024864 | $129,872 | $555,227 |
| Sep-16 2026 | $0.02468 | $0.024021 | $0.02993 | $0.026813 | $238,972 | $555,303 |
| Sep-15 2026 | $0.026375 | $0.024559 | $0.040657 | $0.038421 | $444,277 | $593,452 |