時価総額 $4.25T
1.43%
ボリューム24h $316.95B
7.84%
BTC % 53.49%
-0.22%
ETH % 12.59%
0.87%
硬貨
33.111
+16
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.015837 | $0.015763 | $0.016181 | $0.015843 | $3,113,698 | $18,697,385 |
| Sep-09 2025 | $0.015741 | $0.015522 | $0.016274 | $0.01595 | $2,818,951 | $18,584,040 |
| Sep-08 2025 | $0.015885 | $0.015359 | $0.015956 | $0.015434 | $2,182,640 | $18,754,777 |
| Sep-07 2025 | $0.015478 | $0.015263 | $0.015535 | $0.015263 | $1,633,147 | $18,274,239 |
| Sep-06 2025 | $0.015179 | $0.015146 | $0.015451 | $0.01534 | $1,734,134 | $17,920,475 |
| Sep-05 2025 | $0.01531 | $0.015126 | $0.015783 | $0.015281 | $2,117,380 | $18,075,079 |
| Sep-04 2025 | $0.015395 | $0.0152 | $0.015938 | $0.015929 | $1,778,858 | $18,176,575 |
| Sep-03 2025 | $0.015979 | $0.015437 | $0.016012 | $0.015546 | $1,692,673 | $18,865,148 |
| Sep-02 2025 | $0.015645 | $0.015362 | $0.015827 | $0.015416 | $1,968,648 | $18,471,053 |
| Sep-01 2025 | $0.015227 | $0.015126 | $0.016199 | $0.016055 | $2,523,315 | $17,977,634 |
| Aug-31 2025 | $0.01619 | $0.01619 | $0.017093 | $0.016679 | $1,870,591 | $19,114,447 |
| Aug-30 2025 | $0.016585 | $0.016257 | $0.016848 | $0.01647 | $1,699,431 | $19,581,452 |
| Aug-29 2025 | $0.016473 | $0.016302 | $0.017414 | $0.017331 | $1,936,621 | $19,448,966 |
| Aug-28 2025 | $0.01722 | $0.016675 | $0.01722 | $0.016918 | $2,180,152 | $20,330,938 |
| Aug-27 2025 | $0.016882 | $0.016788 | $0.017473 | $0.017093 | $4,213,281 | $19,931,593 |