Streamr XDATA(XDATA)Hoje
$0.015914
1 anos atrás
$0.037525
2 anos atrás
$0.020156
3 anos atrás
$0.032691
4 anos atrás
$0.123451
5 anos atrás
$0.045310
6 anos atrás
$0.011844
7 anos atrás
$0.030620
Streamr XDATA Histórico de preços
(XDATA)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.015662 | $0.021177 | $0.013700 | $0.015832 | $177.277K |
2025-09-10 | $0.016207 | $0.017398 | $0.015202 | $0.015666 | $6,055.774 |
2025-09-09 | $0.016724 | $0.017147 | $0.015379 | $0.016208 | $6,651.619 |
2025-09-08 | $0.014611 | $0.016751 | $0.014586 | $0.016736 | $517.3333 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Streamr XDATA(XDATA)
