時価総額 $2.65T
-0.29%
ボリューム24h $109.67B
-18.64%
BTC % 59.8157%
0.4%
ETH % 11.1854%
-0.73%
硬貨
34.665
取引所
203
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 228 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 |
|---|---|---|---|---|---|---|
| Aug-24 2026 | $0.02296 | $0.022461 | $0.02627 | $0.024748 | $181,579 | $516,604 |
| Aug-23 2026 | $0.02468 | $0.024104 | $0.025972 | $0.025326 | $132,067 | $555,313 |
| Aug-22 2026 | $0.025237 | $0.024548 | $0.026559 | $0.026129 | $114,053 | $567,840 |
| Aug-21 2026 | $0.02611 | $0.0223 | $0.02889 | $0.023672 | $210,416 | $587,494 |
| Aug-20 2026 | $0.023678 | $0.023525 | $0.025421 | $0.024912 | $160,221 | $532,760 |
| Aug-19 2026 | $0.025214 | $0.02286 | $0.030724 | $0.023406 | $253,443 | $567,336 |
| Aug-18 2026 | $0.023251 | $0.022495 | $0.026757 | $0.026361 | $192,351 | $523,152 |
| Aug-17 2026 | $0.026475 | $0.025661 | $0.027384 | $0.027334 | $98,772 | $595,691 |
| Aug-16 2026 | $0.02728 | $0.026102 | $0.028198 | $0.027171 | $76,462 | $613,800 |
| Aug-15 2026 | $0.026394 | $0.02536 | $0.027701 | $0.027701 | $161,003 | $593,873 |
| Aug-14 2026 | $0.027637 | $0.027298 | $0.030974 | $0.030337 | $212,799 | $621,851 |
| Aug-13 2026 | $0.030362 | $0.030166 | $0.031773 | $0.031239 | $162,262 | $683,159 |
| Aug-12 2026 | $0.031239 | $0.03074 | $0.033062 | $0.032993 | $520,502 | $702,888 |
| Aug-11 2026 | $0.032655 | $0.032119 | $0.033833 | $0.033833 | $388,346 | $734,749 |
| Aug-10 2026 | $0.03369 | $0.032214 | $0.03409 | $0.032292 | $616,100 | $758,025 |