時価総額 $2.19T
0.66%
ボリューム24h $63.66B
-11.14%
BTC % 58.6425%
0.12%
ETH % 10.5353%
0.64%
硬貨
34.665
取引所
204
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 201 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 |
|---|---|---|---|---|---|---|
| Jul-28 2026 | $0.039532 | $0.037349 | $0.04046 | $0.040286 | $1,379,268 | $889,471 |
| Jul-27 2026 | $0.04007 | $0.038215 | $0.043626 | $0.042084 | $1,856,608 | $901,575 |
| Jul-26 2026 | $0.042028 | $0.0409 | $0.044924 | $0.044467 | $1,245,986 | $945,631 |
| Jul-25 2026 | $0.044767 | $0.04307 | $0.049326 | $0.049173 | $1,542,260 | $1,007,262 |
| Jul-24 2026 | $0.049276 | $0.040705 | $0.049276 | $0.04476 | $2,140,304 | $1,108,726 |
| Jul-23 2026 | $0.044682 | $0.044023 | $0.052258 | $0.052258 | $2,116,906 | $1,005,359 |
| Jul-22 2026 | $0.050759 | $0.044629 | $0.055467 | $0.045024 | $2,104,995 | $1,142,084 |
| Jul-21 2026 | $0.045263 | $0.042536 | $0.052256 | $0.048315 | $1,699,373 | $1,018,425 |
| Jul-20 2026 | $0.048227 | $0.046512 | $0.069527 | $0.068741 | $2,332,333 | $1,085,124 |
| Jul-19 2026 | $0.068615 | $0.06418 | $0.07606 | $0.069697 | $1,654,115 | $1,543,839 |
| Jul-18 2026 | $0.07086 | $0.062163 | $0.077324 | $0.075544 | $1,621,555 | $1,594,364 |
| Jul-17 2026 | $0.075339 | $0.074551 | $0.084021 | $0.084021 | $2,802,096 | $1,695,128 |
| Jul-16 2026 | $0.081113 | $0.071713 | $0.124339 | $0.080993 | $2,298,864 | $1,825,048 |
| Jul-15 2026 | $0.080007 | $0.063753 | $0.135465 | $0.064053 | $1,958,360 | $1,800,176 |
| Jul-14 2026 | $0.064131 | $0.064131 | $0.078418 | $0.06837 | $1,242,901 | $1,442,967 |