시가총액 $2.57T
0.13%
볼륨 24시간 $59.98B
-34.91%
BTC % 60.0832%
0.26%
ETH % 9.86528%
-0.98%
코인
34.665
거래소
875
실시간
Streamr DATAcoin (DATA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Streamr DATAcoin (DATA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,124 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00061289 | $0.00057876 | $0.00062305 | $0.00062305 | $119,702 | $774,150 |
| May-22 2026 | $0.00062309 | $0.00062309 | $0.00068007 | $0.00067978 | $248,523 | $787,028 |
| May-21 2026 | $0.00067255 | $0.00063558 | $0.00067255 | $0.00063558 | $125,182 | $849,506 |
| May-20 2026 | $0.00063629 | $0.00061945 | $0.00064494 | $0.00064494 | $116,238 | $803,710 |
| May-19 2026 | $0.0006492 | $0.0006492 | $0.00070457 | $0.00070457 | $140,579 | $820,011 |
| May-18 2026 | $0.00070329 | $0.00070144 | $0.00074345 | $0.00074345 | $132,817 | $888,330 |
| May-17 2026 | $0.00074722 | $0.00071347 | $0.00074722 | $0.00072368 | $121,240 | $943,822 |
| May-16 2026 | $0.00072341 | $0.000682 | $0.00073716 | $0.00071784 | $171,650 | $913,744 |
| May-15 2026 | $0.00071732 | $0.00064292 | $0.00078037 | $0.00077769 | $171,515 | $906,052 |
| May-14 2026 | $0.00077778 | $0.00077778 | $0.000869 | $0.00081045 | $216,311 | $982,427 |
| May-13 2026 | $0.00081918 | $0.0007651 | $0.00094316 | $0.00094316 | $166,892 | $1,034,714 |
| May-12 2026 | $0.00094037 | $0.00085515 | $0.000943 | $0.00090838 | $262,949 | $1,187,791 |
| May-11 2026 | $0.00092072 | $0.00072732 | $0.0010308 | $0.00077148 | $346,608 | $1,162,975 |
| May-10 2026 | $0.00077081 | $0.00071116 | $0.00077081 | $0.00071348 | $101,938 | $973,620 |
| May-09 2026 | $0.00071594 | $0.00070437 | $0.00073415 | $0.00070437 | $125,353 | $904,312 |