Cap Mercado $2.14T
-2.86%
Volume 24h $135.40B
-5.78%
BTC % 58.291%
1%
ETH % 9.35309%
-3.55%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de DeepNode (DN), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de DeepNode (DN) em Dólar USD. Esta tabela mostra 147 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.293382 | $0.274267 | $0.302515 | $0.28717 | $1,666,460 | $6,601,111 |
| Jun-03 2026 | $0.285112 | $0.2648 | $0.316746 | $0.266139 | $1,353,727 | $6,415,031 |
| Jun-02 2026 | $0.267689 | $0.263441 | $0.322913 | $0.318664 | $1,164,049 | $6,023,024 |
| Jun-01 2026 | $0.321429 | $0.294025 | $0.32842 | $0.298944 | $808,262 | $7,232,171 |
| May-31 2026 | $0.300592 | $0.269945 | $0.369875 | $0.275947 | $322,412 | $6,763,325 |
| May-30 2026 | $0.275861 | $0.224998 | $0.292712 | $0.242265 | $125,391 | $6,206,895 |
| May-29 2026 | $0.250847 | $0.241157 | $0.292389 | $0.244619 | $1,425,512 | $5,644,062 |
| May-28 2026 | $0.236092 | $0.218131 | $0.256199 | $0.250483 | $1,687,697 | $5,312,080 |
| May-27 2026 | $0.25232 | $0.249184 | $0.291157 | $0.256965 | $202,511 | $5,677,212 |
| May-26 2026 | $0.258408 | $0.258408 | $0.337517 | $0.284546 | $676,975 | $5,814,196 |
| May-25 2026 | $0.289355 | $0.256043 | $0.395353 | $0.34448 | $1,444,934 | $6,510,490 |
| May-24 2026 | $0.345926 | $0.203705 | $0.404692 | $0.251134 | $1,647,441 | $7,783,343 |
| May-23 2026 | $0.254329 | $0.230138 | $0.286925 | $0.282152 | $894,416 | $5,722,411 |
| May-22 2026 | $0.300077 | $0.286565 | $0.345224 | $0.322532 | $8,148,149 | $6,751,753 |
| May-21 2026 | $0.350298 | $0.170541 | $0.350298 | $0.193365 | $5,599,697 | $7,881,714 |