時価総額 $3.45T
4.12%
ボリューム24h $312.71B
10.69%
BTC % 60.73%
-0.75%
ETH % 8.45%
2.48%
硬貨
32.228
+15
取引所
885
最後の更新
46 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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.015967 | $0.014889 | $0.018753 | $0.016155 | $24,958,111 | $18,412,663 |
| Jun-22 2025 | $0.01653 | $0.012863 | $0.016817 | $0.012863 | $25,382,980 | $18,895,756 |
| Jun-21 2025 | $0.012753 | $0.012571 | $0.013155 | $0.013155 | $2,410,727 | $14,578,040 |
| Jun-20 2025 | $0.01352 | $0.012269 | $0.01352 | $0.012269 | $4,481,362 | $15,455,494 |
| Jun-19 2025 | $0.012206 | $0.012107 | $0.012444 | $0.012435 | $769,347 | $13,953,017 |
| Jun-18 2025 | $0.012461 | $0.011958 | $0.012529 | $0.012303 | $1,201,369 | $14,244,961 |
| Jun-17 2025 | $0.012328 | $0.01211 | $0.012951 | $0.012632 | $1,415,151 | $14,092,675 |
| Jun-16 2025 | $0.013128 | $0.01266 | $0.013487 | $0.012826 | $1,264,827 | $15,007,443 |
| Jun-15 2025 | $0.012696 | $0.012544 | $0.013067 | $0.012551 | $2,045,654 | $14,513,398 |
| Jun-14 2025 | $0.01251 | $0.012204 | $0.012618 | $0.012579 | $1,181,217 | $14,300,721 |
| Jun-13 2025 | $0.012555 | $0.01243 | $0.012836 | $0.012836 | $1,164,461 | $14,351,775 |
| Jun-12 2025 | $0.013121 | $0.013063 | $0.014182 | $0.014182 | $1,188,150 | $14,999,403 |
| Jun-11 2025 | $0.014134 | $0.014134 | $0.014961 | $0.014793 | $1,217,279 | $16,157,662 |
| Jun-10 2025 | $0.014721 | $0.014002 | $0.014748 | $0.014203 | $1,860,752 | $16,828,146 |
| Jun-09 2025 | $0.01417 | $0.013259 | $0.01417 | $0.013385 | $1,572,269 | $16,198,833 |