時価総額 $2.60T
-0.95%
ボリューム24h $186.82B
-21.55%
BTC % 54.54%
0.36%
ETH % 10.1%
-1.58%
硬貨
34.474
+7
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.00101093 | $0.00097929 | $0.00102454 | $0.00101357 | $133,611 | $1,276,919 |
| Apr-07 2026 | $0.00101049 | $0.00095565 | $0.00101049 | $0.0009699 | $151,937 | $1,276,365 |
| Apr-06 2026 | $0.00098175 | $0.0009691 | $0.0009923 | $0.00098959 | $135,276 | $1,240,052 |
| Apr-05 2026 | $0.00098132 | $0.00096734 | $0.00098199 | $0.00098069 | $130,890 | $1,239,516 |
| Apr-04 2026 | $0.00098274 | $0.00096018 | $0.00098809 | $0.00098809 | $153,074 | $1,241,307 |
| Apr-03 2026 | $0.00098579 | $0.00097082 | $0.0010382 | $0.0010382 | $155,673 | $1,245,164 |
| Apr-02 2026 | $0.00100678 | $0.00095337 | $0.00100678 | $0.00099257 | $184,382 | $1,271,679 |
| Apr-01 2026 | $0.00099608 | $0.00097951 | $0.00100706 | $0.00100226 | $131,178 | $1,258,163 |
| Mar-31 2026 | $0.00101176 | $0.00097094 | $0.00101507 | $0.00098646 | $152,192 | $1,277,968 |
| Mar-30 2026 | $0.00098303 | $0.00098303 | $0.00101642 | $0.00099944 | $149,772 | $1,241,681 |
| Mar-29 2026 | $0.00100286 | $0.00096936 | $0.00101455 | $0.00100555 | $158,159 | $1,266,725 |
| Mar-28 2026 | $0.00098977 | $0.00098977 | $0.00104014 | $0.00101912 | $133,371 | $1,250,184 |
| Mar-27 2026 | $0.00103278 | $0.00098091 | $0.00109988 | $0.00109988 | $179,310 | $1,304,515 |
| Mar-26 2026 | $0.0011012 | $0.00107175 | $0.00112149 | $0.00112149 | $276,815 | $1,390,940 |
| Mar-25 2026 | $0.00111243 | $0.0009149 | $0.00129307 | $0.00091801 | $489,727 | $1,405,116 |