時価総額 $2.17T
2.08%
ボリューム24h $76.46B
0.54%
BTC % 58.4356%
0.21%
ETH % 9.33908%
0.97%
硬貨
34.665
取引所
204
ライブ
Streamr DATAcoin (DATA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Streamr DATAcoin (DATA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,142 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-10 2026 | $0.0005101 | $0.0005055 | $0.0005209 | $0.0005129 | $27,014 | $644,309 |
| Jun-09 2026 | $0.00051349 | $0.0005065 | $0.0005263 | $0.0005234 | $37,426 | $648,604 |
| Jun-08 2026 | $0.0005232 | $0.0005185 | $0.00053109 | $0.0005254 | $88,418 | $660,856 |
| Jun-07 2026 | $0.0005253 | $0.0005088 | $0.0005279 | $0.0005088 | $67,730 | $663,508 |
| Jun-06 2026 | $0.0005088 | $0.00049779 | $0.00051079 | $0.0005071 | $64,044 | $642,667 |
| Jun-05 2026 | $0.0005036 | $0.0004961 | $0.0005285 | $0.0005285 | $94,758 | $636,099 |
| Jun-04 2026 | $0.0005284 | $0.0005174 | $0.0005372 | $0.0005337 | $65,628 | $667,424 |
| Jun-03 2026 | $0.0005362 | $0.0005361 | $0.0005607 | $0.0005546 | $84,645 | $677,276 |
| Jun-02 2026 | $0.00055559 | $0.00055559 | $0.0005925 | $0.00059159 | $55,577 | $701,781 |
| Jun-01 2026 | $0.0005917 | $0.0005774 | $0.0005988 | $0.0005988 | $70,398 | $747,379 |
| May-31 2026 | $0.0005988 | $0.0005923 | $0.0005989 | $0.0005961 | $94,313 | $756,347 |
| May-30 2026 | $0.0005963 | $0.0005905 | $0.0005963 | $0.0005938 | $26,118 | $753,189 |
| May-29 2026 | $0.00059369 | $0.0005864 | $0.0005999 | $0.0005934 | $79,412 | $749,905 |
| May-28 2026 | $0.00059329 | $0.00058679 | $0.00059999 | $0.0005996 | $67,440 | $749,400 |
| May-27 2026 | $0.0005995 | $0.0005992 | $0.0006077 | $0.00060499 | $67,582 | $757,231 |