時価総額 $2.51T
-0.9%
ボリューム24h $241.89B
16.2%
BTC % 53.82%
-0.26%
ETH % 9.74%
-0.3%
硬貨
34.275
+6
取引所
885
最後の更新
50 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 |
|---|---|---|---|---|---|---|
| Feb-25 2026 | $0.00108276 | $0.00100043 | $0.00109182 | $0.00100043 | $180,660 | $1,367,642 |
| Feb-24 2026 | $0.00101263 | $0.00098178 | $0.00105792 | $0.00102825 | $182,800 | $1,279,059 |
| Feb-23 2026 | $0.00100904 | $0.00100904 | $0.00107855 | $0.00107855 | $141,950 | $1,274,523 |
| Feb-22 2026 | $0.0010673 | $0.00103949 | $0.00107954 | $0.00104291 | $129,580 | $1,348,117 |
| Feb-21 2026 | $0.00104372 | $0.00102598 | $0.00116715 | $0.00116715 | $253,935 | $1,318,333 |
| Feb-20 2026 | $0.00118019 | $0.00117668 | $0.00164828 | $0.00119861 | $1,092,051 | $1,490,709 |
| Feb-19 2026 | $0.00120008 | $0.00091434 | $0.00120413 | $0.00091736 | $636,999 | $1,515,836 |
| Feb-18 2026 | $0.00091543 | $0.00090907 | $0.00092885 | $0.00092859 | $342,903 | $1,156,293 |
| Feb-17 2026 | $0.00093058 | $0.00092349 | $0.0009321 | $0.0009264 | $301,937 | $1,175,431 |
| Feb-16 2026 | $0.00092487 | $0.0009227 | $0.00092963 | $0.00092865 | $350,127 | $1,168,207 |
| Feb-15 2026 | $0.00092471 | $0.00092143 | $0.00092886 | $0.00092632 | $383,671 | $1,168,006 |
| Feb-14 2026 | $0.00092834 | $0.00091948 | $0.00092853 | $0.00092413 | $438,888 | $1,172,596 |
| Feb-13 2026 | $0.00092712 | $0.00087755 | $0.00103117 | $0.00103117 | $1,060,909 | $1,171,051 |
| Feb-12 2026 | $0.00117274 | $0.00110317 | $0.00130475 | $0.00130475 | $1,538,990 | $1,481,299 |
| Feb-11 2026 | $0.00131999 | $0.00131999 | $0.00238172 | $0.00238172 | $2,888,591 | $1,663,994 |