Cap Mercado $3.62T
-0.44%
Volume 24h $255.24B
-1.03%
BTC % 59%
-0.67%
ETH % 9.08%
3.85%
Moedas
31.970
+15
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $0.015655 | $0.01525 | $0.016901 | $0.016624 | $3,476,784 | $17,895,927 |
| May-27 2025 | $0.016702 | $0.015601 | $0.016832 | $0.015869 | $2,039,954 | $19,092,121 |
| May-26 2025 | $0.01578 | $0.015558 | $0.016219 | $0.015987 | $1,601,213 | $18,038,554 |
| May-25 2025 | $0.01591 | $0.015478 | $0.016453 | $0.016453 | $1,302,023 | $18,187,557 |
| May-24 2025 | $0.01641 | $0.01641 | $0.016971 | $0.016429 | $1,345,742 | $18,759,288 |
| May-23 2025 | $0.016718 | $0.016718 | $0.018592 | $0.018376 | $1,755,640 | $19,110,665 |
| May-22 2025 | $0.018358 | $0.017434 | $0.018439 | $0.017434 | $1,048,809 | $20,985,650 |
| May-21 2025 | $0.017266 | $0.017032 | $0.017706 | $0.017438 | $1,468,221 | $19,694,240 |
| May-20 2025 | $0.017308 | $0.01685 | $0.017712 | $0.017277 | $1,065,815 | $19,742,198 |
| May-19 2025 | $0.017101 | $0.016536 | $0.017622 | $0.017622 | $1,134,439 | $19,505,782 |
| May-18 2025 | $0.017366 | $0.016738 | $0.017782 | $0.016833 | $1,066,532 | $19,808,608 |
| May-17 2025 | $0.016771 | $0.016549 | $0.017053 | $0.017053 | $880,900 | $19,129,392 |
| May-16 2025 | $0.017035 | $0.016982 | $0.017734 | $0.017326 | $1,219,338 | $19,431,000 |
| May-15 2025 | $0.017233 | $0.017233 | $0.018815 | $0.018805 | $1,531,395 | $19,656,180 |
| May-14 2025 | $0.018895 | $0.018626 | $0.01979 | $0.019664 | $1,264,626 | $21,552,306 |