Streamr XDATA(XDATA)Hoy
$0.016263
hace 1 años
$0.034133
hace 2 años
$0.022788
hace 3 años
$0.029951
hace 4 años
$0.128099
hace 5 años
$0.041254
hace 6 años
$0.013175
hace 7 años
$0.033646
Streamr XDATA Historial de precios
(XDATA)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.016212 | $0.016502 | $0.014606 | $0.014610 | $153.1813 |
2025-09-06 | $0.016180 | $0.016454 | $0.016027 | $0.016214 | $234.8244 |
2025-09-05 | $0.016379 | $0.016837 | $0.015842 | $0.016183 | $139.8603 |
2025-09-04 | $0.016891 | $0.016978 | $0.016237 | $0.016379 | $4.943118 |
2025-09-03 | $0.016432 | $0.017829 | $0.016313 | $0.016908 | $53.84091 |
2025-09-02 | $0.016452 | $0.016927 | $0.016094 | $0.016432 | $2.395921 |
2025-09-01 | $0.016703 | $0.016732 | $0.016421 | $0.016454 | $1,782.557 |
2025-08-31 | $0.016560 | $0.016711 | $0.016550 | $0.016702 | $266.9808 |
2025-08-30 | -- | $0.016781 | $0.015692 | -- | -- |
2025-08-29 | -- | $0.017663 | $0.017254 | -- | -- |
2025-08-28 | $0.017790 | $0.018203 | $0.017458 | $0.017658 | $81.46667 |
2025-08-27 | $0.017336 | $0.018548 | $0.017242 | $0.017812 | $3,045.872 |
2025-08-26 | $0.016624 | $0.018137 | $0.016261 | $0.017363 | $4,077.699 |
2025-08-25 | $0.016986 | $0.018032 | $0.016289 | $0.016624 | $501.6758 |
2025-08-24 | $0.017807 | $0.018871 | $0.016972 | $0.016990 | $124.1346 |
2025-08-23 | $0.017174 | $0.017826 | $0.016388 | $0.017826 | $127.6586 |
2025-08-22 | $0.015455 | $0.017421 | $0.015450 | $0.017122 | $447.8300 |
2025-08-21 | $0.016056 | $0.016378 | $0.015091 | $0.015457 | $343.8280 |
2025-08-20 | $0.017653 | $0.016756 | $0.015247 | $0.015987 | $736.3632 |
2025-08-19 | $0.016601 | $0.018007 | $0.015265 | $0.017654 | $6,418.217 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Streamr XDATA(XDATA)
