時価総額 $4.47T
0.9%
ボリューム24h $366.36B
-10.68%
BTC % 54.5%
0.64%
ETH % 12.15%
-0.41%
硬貨
33.322
+10
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.014458 | $0.014103 | $0.01457 | $0.014484 | $2,947,957 | $17,250,925 |
| Oct-02 2025 | $0.01458 | $0.014026 | $0.01458 | $0.014037 | $3,038,743 | $17,396,044 |
| Oct-01 2025 | $0.013986 | $0.013083 | $0.013986 | $0.013272 | $3,726,774 | $16,512,064 |
| Sep-30 2025 | $0.01323 | $0.012993 | $0.013627 | $0.013518 | $3,029,076 | $15,620,201 |
| Sep-29 2025 | $0.013568 | $0.013184 | $0.014003 | $0.013819 | $4,878,563 | $16,019,262 |
| Sep-28 2025 | $0.013837 | $0.012905 | $0.013837 | $0.01324 | $2,506,827 | $16,336,804 |
| Sep-27 2025 | $0.013405 | $0.013187 | $0.013473 | $0.013317 | $2,056,252 | $15,826,048 |
| Sep-26 2025 | $0.013278 | $0.0129 | $0.013278 | $0.013134 | $2,978,007 | $15,676,959 |
| Sep-25 2025 | $0.013186 | $0.012995 | $0.013933 | $0.013933 | $3,053,960 | $15,567,448 |
| Sep-24 2025 | $0.013924 | $0.013486 | $0.013982 | $0.013849 | $2,751,678 | $16,439,242 |
| Sep-23 2025 | $0.013823 | $0.013445 | $0.013957 | $0.013886 | $2,635,820 | $16,319,776 |
| Sep-22 2025 | $0.013937 | $0.013657 | $0.015072 | $0.015072 | $4,884,942 | $16,454,315 |
| Sep-21 2025 | $0.015101 | $0.015101 | $0.015734 | $0.015418 | $3,306,594 | $17,828,893 |
| Sep-20 2025 | $0.01549 | $0.015233 | $0.015695 | $0.015354 | $3,111,784 | $18,288,277 |
| Sep-19 2025 | $0.015443 | $0.015327 | $0.016179 | $0.016155 | $3,141,162 | $18,232,465 |