時価総額 $3.27T
-1.78%
ボリューム24h $229.74B
-9.04%
BTC % 54.7%
-0.05%
ETH % 11.2%
-1.16%
硬貨
33.766
+3
取引所
885
最後の更新
12 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00649895 | $0.00648009 | $0.00707873 | $0.00687611 | $1,697,972 | $7,835,169 |
| Dec-04 2025 | $0.00685054 | $0.00683856 | $0.00712996 | $0.00712996 | $1,033,741 | $8,259,048 |
| Dec-03 2025 | $0.00714824 | $0.00688923 | $0.00714824 | $0.00691793 | $1,242,773 | $8,617,957 |
| Dec-02 2025 | $0.00693975 | $0.00653902 | $0.00697585 | $0.00672321 | $1,243,393 | $8,366,595 |
| Dec-01 2025 | $0.00669014 | $0.00643784 | $0.00682296 | $0.00682296 | $1,645,682 | $8,065,670 |
| Nov-30 2025 | $0.00709277 | $0.00686917 | $0.00718623 | $0.00694149 | $1,490,018 | $8,551,082 |
| Nov-29 2025 | $0.00692163 | $0.00692163 | $0.00808059 | $0.00742506 | $3,312,866 | $8,344,744 |
| Nov-28 2025 | $0.00746907 | $0.00727084 | $0.0075904 | $0.0075904 | $1,212,093 | $9,004,740 |
| Nov-27 2025 | $0.00761102 | $0.00720498 | $0.00772133 | $0.00740305 | $1,500,150 | $9,175,876 |
| Nov-26 2025 | $0.0072769 | $0.00702099 | $0.0073238 | $0.00702653 | $1,492,376 | $8,773,069 |
| Nov-25 2025 | $0.00704743 | $0.0068881 | $0.00739415 | $0.00737492 | $1,703,973 | $8,496,420 |
| Nov-24 2025 | $0.00732014 | $0.00686905 | $0.00735689 | $0.00690922 | $1,551,409 | $8,825,196 |
| Nov-23 2025 | $0.007073 | $0.00668498 | $0.007073 | $0.00672027 | $2,044,115 | $8,527,243 |
| Nov-22 2025 | $0.00673066 | $0.00654812 | $0.00715974 | $0.00661221 | $3,968,734 | $8,114,512 |
| Nov-21 2025 | $0.00646398 | $0.00631979 | $0.00751819 | $0.00751819 | $4,629,496 | $7,793,005 |