시가총액 $4.08T
-3.02%
볼륨 24시간 $385.21B
-1.28%
BTC % 55.25%
0.38%
ETH % 12.23%
-1.3%
코인
32.814
+12
거래소
885
마지막 업데이트
10 초 전에
Streamr DATAcoin (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-18 2025 | $0.016199 | $0.015624 | $0.016668 | $0.016668 | $1,813,237 | $18,923,041 |
| Aug-17 2025 | $0.016818 | $0.016566 | $0.017078 | $0.016642 | $1,570,391 | $19,645,430 |
| Aug-16 2025 | $0.016674 | $0.016099 | $0.016797 | $0.016099 | $1,676,652 | $19,477,524 |
| Aug-15 2025 | $0.016025 | $0.01568 | $0.016861 | $0.016211 | $2,042,768 | $18,719,574 |
| Aug-14 2025 | $0.016119 | $0.015968 | $0.017893 | $0.017771 | $1,832,865 | $18,828,772 |
| Aug-13 2025 | $0.017662 | $0.017227 | $0.0177 | $0.017381 | $1,835,575 | $20,631,344 |
| Aug-12 2025 | $0.017383 | $0.016153 | $0.017442 | $0.016252 | $2,522,162 | $20,305,288 |
| Aug-11 2025 | $0.016201 | $0.016201 | $0.017444 | $0.017127 | $1,792,330 | $18,925,005 |
| Aug-10 2025 | $0.017179 | $0.017017 | $0.01738 | $0.01729 | $1,710,935 | $20,067,995 |
| Aug-09 2025 | $0.017212 | $0.016724 | $0.017442 | $0.016799 | $2,123,363 | $20,106,456 |
| Aug-08 2025 | $0.016843 | $0.016234 | $0.016843 | $0.016275 | $1,981,706 | $19,674,833 |
| Aug-07 2025 | $0.0162 | $0.01551 | $0.016279 | $0.015634 | $1,980,046 | $18,924,439 |
| Aug-06 2025 | $0.015732 | $0.014784 | $0.015732 | $0.015011 | $1,968,759 | $18,376,679 |
| Aug-05 2025 | $0.014898 | $0.014774 | $0.015788 | $0.015513 | $2,482,914 | $17,402,832 |
| Aug-04 2025 | $0.015637 | $0.014656 | $0.015748 | $0.014656 | $3,110,920 | $18,266,414 |