時価総額 $2.48T
-4.53%
ボリューム24h $627.48B
36.41%
BTC % 54.2%
-0.33%
ETH % 9.48%
-2.42%
硬貨
34.200
+3
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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.00222523 | $0.00216947 | $0.00256194 | $0.00250991 | $2,097,618 | $2,782,889 |
| Feb-04 2026 | $0.00251047 | $0.00246681 | $0.00288558 | $0.00288558 | $2,097,628 | $3,139,610 |
| Feb-03 2026 | $0.00273322 | $0.0025796 | $0.00293573 | $0.00259645 | $3,408,475 | $3,418,184 |
| Feb-02 2026 | $0.00263511 | $0.0024767 | $0.00352829 | $0.00349196 | $4,532,528 | $3,295,486 |
| Feb-01 2026 | $0.00343208 | $0.00343208 | $0.00359393 | $0.00357754 | $2,893,177 | $4,292,178 |
| Jan-31 2026 | $0.00355047 | $0.00342098 | $0.00384876 | $0.00369873 | $2,730,960 | $4,440,239 |
| Jan-30 2026 | $0.00367498 | $0.0036675 | $0.00377589 | $0.003733 | $1,791,322 | $4,595,946 |
| Jan-29 2026 | $0.00374253 | $0.00360481 | $0.00380477 | $0.00379718 | $1,630,523 | $4,680,429 |
| Jan-28 2026 | $0.00381384 | $0.00371227 | $0.00384138 | $0.00383726 | $1,537,068 | $4,769,612 |
| Jan-27 2026 | $0.00383774 | $0.00380499 | $0.00429859 | $0.00401715 | $3,045,538 | $4,799,498 |
| Jan-26 2026 | $0.00402001 | $0.00379561 | $0.00402001 | $0.00379561 | $1,630,942 | $5,027,442 |
| Jan-25 2026 | $0.00377626 | $0.00376896 | $0.00409594 | $0.0039607 | $1,715,510 | $4,684,844 |
| Jan-24 2026 | $0.00393881 | $0.00387868 | $0.00403025 | $0.00391869 | $1,411,197 | $4,886,508 |
| Jan-23 2026 | $0.00393572 | $0.00385825 | $0.00395661 | $0.00392386 | $1,538,875 | $4,882,677 |
| Jan-22 2026 | $0.003921 | $0.003921 | $0.00417067 | $0.00402684 | $3,117,349 | $4,864,418 |