時価総額 $2.78T
-0.45%
ボリューム24h $209.79B
-32.51%
BTC % 55.78%
0.07%
ETH % 10.05%
0.39%
硬貨
34.531
+1
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.091797 | $0.09159 | $0.094918 | $0.094786 | $1,793,152 | $2,065,445 |
| Apr-23 2026 | $0.094806 | $0.094731 | $0.098954 | $0.095184 | $1,852,873 | $2,133,135 |
| Apr-22 2026 | $0.095331 | $0.094931 | $0.096721 | $0.095543 | $1,734,506 | $2,144,948 |
| Apr-21 2026 | $0.095597 | $0.093978 | $0.09577 | $0.094695 | $1,733,934 | $2,150,947 |
| Apr-20 2026 | $0.092918 | $0.092754 | $0.094109 | $0.094109 | $1,743,407 | $2,090,665 |
| Apr-19 2026 | $0.093705 | $0.091783 | $0.095873 | $0.095873 | $1,746,839 | $2,108,384 |
| Apr-18 2026 | $0.09602 | $0.095627 | $0.098866 | $0.098735 | $1,751,880 | $2,160,458 |
| Apr-17 2026 | $0.098696 | $0.097651 | $0.099969 | $0.099555 | $1,741,494 | $2,220,673 |
| Apr-16 2026 | $0.099704 | $0.099704 | $0.11629 | $0.116193 | $1,978,970 | $2,243,341 |
| Apr-15 2026 | $0.115376 | $0.106404 | $0.147028 | $0.1161 | $2,977,838 | $2,595,980 |
| Apr-14 2026 | $0.10705 | $0.100762 | $0.115118 | $0.100762 | $2,407,187 | $2,408,631 |
| Apr-13 2026 | $0.101706 | $0.092748 | $0.103481 | $0.094019 | $1,785,357 | $2,288,393 |
| Apr-12 2026 | $0.094167 | $0.09316 | $0.094632 | $0.094632 | $1,598,812 | $2,118,772 |
| Apr-11 2026 | $0.09455 | $0.092182 | $0.095639 | $0.093556 | $1,638,342 | $2,127,392 |
| Apr-10 2026 | $0.09505 | $0.092344 | $0.095787 | $0.092344 | $1,722,621 | $2,138,640 |