Рыночная кепка $2.20T
0.27%
Объем 24h $55.47B
4.43%
BTC % 58.967%
0.19%
ETH % 10.4545%
-0.14%
Монеты
34.665
Биржи
204
Онлайн
DeepNode (DN) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен DeepNode (DN) в Доллар США. В таблице представлены 210 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Aug-06 2026 | $0.03313 | $0.031309 | $0.037961 | $0.033048 | $845,279 | $745,440 |
| Aug-05 2026 | $0.032887 | $0.031499 | $0.035503 | $0.035219 | $834,969 | $739,963 |
| Aug-04 2026 | $0.035016 | $0.03437 | $0.038398 | $0.036953 | $708,096 | $787,864 |
| Aug-03 2026 | $0.037061 | $0.03598 | $0.038207 | $0.037615 | $1,075,330 | $833,894 |
| Aug-02 2026 | $0.037441 | $0.036913 | $0.038511 | $0.037898 | $661,470 | $842,433 |
| Aug-01 2026 | $0.03776 | $0.03699 | $0.040298 | $0.039104 | $736,639 | $849,616 |
| Jul-31 2026 | $0.038984 | $0.038812 | $0.043384 | $0.042799 | $758,863 | $877,162 |
| Jul-30 2026 | $0.044421 | $0.041119 | $0.046501 | $0.042709 | $1,104,600 | $999,491 |
| Jul-29 2026 | $0.043023 | $0.037973 | $0.062932 | $0.039565 | $1,121,535 | $968,038 |
| Jul-28 2026 | $0.039532 | $0.037349 | $0.04046 | $0.040286 | $1,379,268 | $889,471 |
| Jul-27 2026 | $0.04007 | $0.038215 | $0.043626 | $0.042084 | $1,856,608 | $901,575 |
| Jul-26 2026 | $0.042028 | $0.0409 | $0.044924 | $0.044467 | $1,245,986 | $945,631 |
| Jul-25 2026 | $0.044767 | $0.04307 | $0.049326 | $0.049173 | $1,542,260 | $1,007,262 |
| Jul-24 2026 | $0.049276 | $0.040705 | $0.049276 | $0.04476 | $2,140,304 | $1,108,726 |
| Jul-23 2026 | $0.044682 | $0.044023 | $0.052258 | $0.052258 | $2,116,906 | $1,005,359 |