시가총액 $4.11T
-1.17%
볼륨 24시간 $368.93B
0.44%
BTC % 55.1%
-0.1%
ETH % 12.4%
0.64%
코인
32.814
+11
거래소
885
마지막 업데이트
3 의사록 전에
Databot (DATA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.0011262 | $0.00111768 | $0.00117779 | $0.00114233 | - | $1,031,426 |
| Aug-18 2025 | $0.00114233 | $0.00113254 | $0.00128456 | $0.00128456 | - | $1,046,195 |
| Aug-17 2025 | $0.00129563 | $0.00124552 | $0.00129563 | $0.00124552 | $3,264 | $1,186,597 |
| Aug-16 2025 | $0.00124552 | $0.00121998 | $0.00124552 | $0.00121998 | - | $1,140,704 |
| Aug-15 2025 | $0.00121998 | $0.00121693 | $0.00130092 | $0.00126718 | - | $1,117,310 |
| Aug-14 2025 | $0.00126718 | $0.00126718 | $0.0014071 | $0.00139414 | - | $1,160,535 |
| Aug-13 2025 | $0.00139414 | $0.00133495 | $0.00151693 | $0.00151026 | - | $1,276,814 |
| Aug-12 2025 | $0.00151026 | $0.00106089 | $0.00151026 | $0.00106608 | $31,564 | $1,383,164 |
| Aug-11 2025 | $0.00109663 | $0.00107438 | $0.00112334 | $0.00111119 | - | $1,004,341 |
| Aug-10 2025 | $0.00111119 | $0.00111119 | $0.00114346 | $0.00114016 | $4,179 | $1,017,679 |
| Aug-09 2025 | $0.00114016 | $0.00110726 | $0.00114016 | $0.00110726 | - | $1,044,212 |
| Aug-08 2025 | $0.00110726 | $0.00099142 | $0.00110818 | $0.00099142 | - | $1,014,078 |
| Aug-07 2025 | $0.00099142 | $0.00097524 | $0.00101192 | $0.00100622 | - | $907,990 |
| Aug-06 2025 | $0.00100622 | $0.00095126 | $0.0010274 | $0.00095126 | $8,224 | $921,543 |
| Aug-05 2025 | $0.00089025 | $0.00081635 | $0.00089213 | $0.00086069 | - | $815,331 |