Cap Mercado $2.41T
-0.22%
Volume 24h $115.95B
-49.52%
BTC % 52.48%
0.19%
ETH % 13.79%
0.5%
Moedas
28.578
+8
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-24 2024 | $0.043433 | $0.043433 | $0.047507 | $0.046698 | $9,559,799 | $45,644,728 |
| Aug-23 2024 | $0.04607 | $0.04314 | $0.050307 | $0.046926 | $27,150,410 | $48,415,272 |
| Aug-22 2024 | $0.045415 | $0.035368 | $0.049103 | $0.036936 | $37,171,311 | $47,727,678 |
| Aug-21 2024 | $0.038147 | $0.033245 | $0.041169 | $0.033269 | $35,034,519 | $40,089,285 |
| Aug-20 2024 | $0.033211 | $0.030533 | $0.035856 | $0.030871 | $12,798,433 | $34,902,319 |
| Aug-19 2024 | $0.030509 | $0.028503 | $0.030938 | $0.029139 | $6,055,123 | $32,062,415 |
| Aug-18 2024 | $0.029468 | $0.027533 | $0.030342 | $0.027709 | $3,962,663 | $30,968,974 |
| Aug-17 2024 | $0.027655 | $0.026295 | $0.027655 | $0.026466 | $1,489,539 | $29,063,235 |
| Aug-16 2024 | $0.026646 | $0.026289 | $0.027364 | $0.026819 | $3,167,929 | $28,002,498 |
| Aug-15 2024 | $0.026888 | $0.026888 | $0.030234 | $0.030212 | $1,948,875 | $28,189,940 |
| Aug-14 2024 | $0.030261 | $0.03008 | $0.03139 | $0.031379 | $1,058,338 | $31,726,145 |
| Aug-13 2024 | $0.031321 | $0.030176 | $0.03141 | $0.03115 | $1,362,895 | $32,837,468 |
| Aug-12 2024 | $0.03104 | $0.030294 | $0.031794 | $0.030367 | $1,785,990 | $32,542,464 |
| Aug-11 2024 | $0.030247 | $0.030247 | $0.031691 | $0.031363 | $1,589,182 | $31,711,614 |
| Aug-10 2024 | $0.031491 | $0.030694 | $0.031903 | $0.031192 | $1,269,533 | $33,015,381 |