時価総額 $4.15T
2.91%
ボリューム24h $246.32B
30.4%
BTC % 55.01%
-0.27%
ETH % 12.1%
2.31%
硬貨
33.517
取引所
885
最後の更新
28 秒 前
Streamr DATAcoin (DATA) 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00852069 | $0.00836335 | $0.00871516 | $0.00860896 | $1,237,720 | $10,166,070 |
| Oct-24 2025 | $0.00855529 | $0.00830697 | $0.00855529 | $0.00830697 | $1,422,214 | $10,207,352 |
| Oct-23 2025 | $0.00828073 | $0.00810477 | $0.00845925 | $0.00811911 | $1,227,437 | $9,879,774 |
| Oct-22 2025 | $0.00803202 | $0.00803202 | $0.00846381 | $0.00837079 | $1,611,861 | $9,583,040 |
| Oct-21 2025 | $0.00843894 | $0.0082481 | $0.00887431 | $0.00887431 | $2,054,642 | $10,068,543 |
| Oct-20 2025 | $0.00884323 | $0.00869937 | $0.0091875 | $0.00898738 | $2,237,846 | $10,550,894 |
| Oct-19 2025 | $0.0090806 | $0.00857512 | $0.00914684 | $0.00870368 | $1,738,835 | $10,834,111 |
| Oct-18 2025 | $0.00878508 | $0.0086297 | $0.00916665 | $0.00887479 | $1,416,454 | $10,481,523 |
| Oct-17 2025 | $0.00888505 | $0.00871124 | $0.00950013 | $0.00947293 | $2,013,212 | $10,600,792 |
| Oct-16 2025 | $0.00942042 | $0.0094188 | $0.010405 | $0.01014 | $2,429,591 | $11,239,545 |
| Oct-15 2025 | $0.010125 | $0.00996931 | $0.011171 | $0.010849 | $2,534,325 | $12,081,231 |
| Oct-14 2025 | $0.010857 | $0.010468 | $0.011468 | $0.011468 | $2,169,771 | $12,954,259 |
| Oct-13 2025 | $0.01156 | $0.010614 | $0.01156 | $0.010767 | $2,395,874 | $13,792,807 |
| Oct-12 2025 | $0.010704 | $0.00967843 | $0.010816 | $0.0099417 | $2,152,685 | $12,771,674 |
| Oct-11 2025 | $0.010022 | $0.00954638 | $0.010367 | $0.0095894 | $3,777,380 | $11,958,347 |