Cap Mercado $2.08T
9.21%
Volume 24h $326.91B
1.68%
BTC % 51.98%
-0.73%
ETH % 14.16%
1.76%
Moedas
28.388
+11
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Streamr DATAcoin (DATA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-05 2024 | $0.027509 | $0.025645 | $0.028888 | $0.028888 | $4,138,857 | $28,840,766 |
| Aug-04 2024 | $0.029334 | $0.028738 | $0.031255 | $0.030597 | $1,596,646 | $30,754,312 |
| Aug-03 2024 | $0.03046 | $0.030071 | $0.032383 | $0.032134 | $1,709,080 | $31,934,455 |
| Aug-02 2024 | $0.032015 | $0.032015 | $0.034559 | $0.034559 | $2,368,119 | $33,564,985 |
| Aug-01 2024 | $0.034226 | $0.032329 | $0.034897 | $0.034828 | $2,067,838 | $35,883,020 |
| Jul-31 2024 | $0.034861 | $0.03465 | $0.035979 | $0.035151 | $1,560,386 | $36,549,240 |
| Jul-30 2024 | $0.035439 | $0.035327 | $0.037408 | $0.036985 | $1,791,830 | $37,154,836 |
| Jul-29 2024 | $0.03687 | $0.036788 | $0.038312 | $0.036846 | $2,077,534 | $38,654,905 |
| Jul-28 2024 | $0.036627 | $0.036078 | $0.037639 | $0.036888 | $1,862,084 | $38,400,215 |
| Jul-27 2024 | $0.037183 | $0.036781 | $0.037502 | $0.037216 | $1,178,208 | $38,983,521 |
| Jul-26 2024 | $0.037184 | $0.03561 | $0.037184 | $0.03561 | $1,528,103 | $38,984,319 |
| Jul-25 2024 | $0.035425 | $0.033471 | $0.035425 | $0.034954 | $1,707,092 | $37,139,764 |
| Jul-24 2024 | $0.034979 | $0.034979 | $0.036549 | $0.035737 | $1,376,353 | $36,673,058 |
| Jul-23 2024 | $0.03584 | $0.035393 | $0.037753 | $0.037218 | $1,915,040 | $37,575,369 |
| Jul-22 2024 | $0.037161 | $0.037161 | $0.0406 | $0.040449 | $14,192,937 | $38,960,514 |