Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.0385 | Binance | 16103715.1 | /cdn/crypto/logos/exchanges/BINA.png | $ 611,886.53 | 1728231859 | DATA/USDT | https://www.binance.com/en/trade/DATA_USDT | USDT | 1 | https://www.binance.com/en/trade/DATA_USDT | 78.0036260862 | 最近 |
| 0.03851 | Kucoin | 1695708.2563 | /cdn/crypto/logos/exchanges/KUCN.png | $ 64,321.21 | 1728231558 | DATA/USDT | https://trade.kucoin.com/DATA-USDT | USDT | 2 | https://trade.kucoin.com/DATA-USDT | 8.21371912968 | 5 分s 前 |
| 0.035217 | Bitvavo | 1211787.01253 | /cdn/crypto/logos/exchanges/BITV.png | € 41,906.53 | 1728231855 | DATA/EUR | https://account.bitvavo.com/markets/DATA-EUR | EUR | 3 | https://account.bitvavo.com/markets/DATA-EUR | 5.8696878599 | 最近 |
| 6.2E-7 | Binance | 868688 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0.532754 | 1728231855 | DATA/BTC | https://www.binance.com/en/trade/DATA_BTC | BTC | 4 | https://www.binance.com/en/trade/DATA_BTC | 4.20777525663 | 最近 |
| 1.736E-5 | Mercatox | 521073.809825 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 8.37 | 1728231045 | DATA/ETH | https://mercatox.com/exchange/DATA/ETH | ETH | 5 | https://mercatox.com/exchange/DATA/ETH | 2.52399190948 | 14 分s 前 |
| 0.03852 | Gate.io | 223010.85 | /cdn/crypto/logos/exchanges/GATE.png | $ 8,505.26 | 1728231695 | DATA/USDT | https://gate.io/trade/DATA_USDT | USDT | 6 | https://gate.io/trade/DATA_USDT | 1.08022619927 | 最近 |
| 6.1E-7 | Kucoin | 19726.7684 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.011999 | 1728231559 | DATA/BTC | https://trade.kucoin.com/DATA-BTC | BTC | 7 | https://trade.kucoin.com/DATA-BTC | 0.0955530731019 | 5 分s 前 |
| 1.569E-5 | Gate.io | 1116.75 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.017440 | 1728231696 | DATA/ETH | https://gate.io/trade/DATA_ETH | ETH | 8 | https://gate.io/trade/DATA_ETH | 0.00540934491767 | 最近 |
| 0.03856 | LATOKEN | 2.3 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.087438 | 1728231025 | DATA/USDT | https://exchange.latoken.com/exchange/DATA-USDT | USDT | 9 | https://exchange.latoken.com/exchange/DATA-USDT | 1.11408043973E-5 | 14 分s 前 |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | XDATA/USDT | https://hitbtc.com/XDATA-to-USDT | USDT | 10 | https://hitbtc.com/XDATA-to-USDT | 0 | - | |||
| 3.634E-5 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0.00000000 | 1728172921 | XDATA/ETH | https://hitbtc.com/XDATA-to-ETH | ETH | 11 | https://hitbtc.com/XDATA-to-ETH | 0 | 16 時間s 前 |
| 1.341E-5 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1728172921 | DATA/ETH | https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | ETH | 12 | https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | 0 | 16 時間s 前 |
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | DATA/ETH | https://v2.info.uniswap.org/token/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | ETH | 13 | https://v2.info.uniswap.org/token/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | - | |||
| 6.6E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1728172934 | DATA/BTC | https://exchange.latoken.com/exchange/DATA-BTC | BTC | 14 | https://exchange.latoken.com/exchange/DATA-BTC | 0 | 16 時間s 前 |
| 0.14666 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | $ 0.00000000 | 1728172922 | DATA/USDT | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | USDT | 15 | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | 16 時間s 前 |
| 1.339E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1728172922 | DATA/ETH | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | ETH | 16 | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | 16 時間s 前 |
| 1.339E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1728172922 | DATA/ETH | https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | ETH | 17 | https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | 0 | 16 時間s 前 |
| 2.09E-6 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1728172921 | XDATA/BTC | https://hitbtc.com/XDATA-to-BTC | BTC | 18 | https://hitbtc.com/XDATA-to-BTC | 0 | 16 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04479774 | -0.00590335 | -13.1777853079 | 0.03423849 | 0.04741964 | 3165790.40596 | CX |
| 4 | 0.03413024 | 0.00476415 | 13.9587357135 | 0.016431 | 0.05026359 | 3202719.92161 | CX |
| 12 | 0.03672519 | 0.0021692 | 5.90657257321 | 0.016431 | 0.05513787 | 2907576.26495 | CX |
| 26 | 0.07590668 | -0.03701229 | -48.7602540382 | 0.016431 | 0.0822224 | 2384028.41545 | CX |
| 52 | 0.02358315 | 0.01531124 | 64.9244905791 | 0.016431 | 0.12197789 | 5556889.30138 | CX |
| 156 | 0.11858604 | -0.07969165 | -67.2015441278 | 0.016431 | 0.20680361 | 7401912.4252 | CX |
| 260 | 0.01319912 | 0.02569527 | 194.674114638 | 0.00485742 | 0.31725343 | 17570485.1404 | CX |
DATAについて
Streamr is a decentralized real‑time data network for web3. Create, share and consume data streams on an open, scalable P2P protocol with powerful tools for monetization. As a layer zero protocol, it provides a publish/subscribe messaging framework for decentralized applications built on top.
DATA ニュース
記事は見つかりませんでした
暗号通貨チャット
投稿を表示投稿がありません
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728172200 | 0.03723426 | 2.1E-5 | 0.06 | 0.03917257 | 0.03917257 | 0.03641043 | 1048526 |
| 1728085800 | 0.03721369 | 0.00136229 | 3.80 | 0.03584262 | 0.03864535 | 0.03567358 | 708730 |
| 1727999400 | 0.0358514 | 3.9E-5 | 0.11 | 0.03572284 | 0.03799149 | 0.03423849 | 326765 |
| 1727913000 | 0.03581199 | -0.001943 | -5.15 | 0.0377161 | 0.03961422 | 0.03515058 | 8248534 |
| 1727826600 | 0.03775462 | -0.005243 | -12.19 | 0.04306478 | 0.04431595 | 0.03666162 | 7431147 |
| 1727740200 | 0.04299772 | -0.002336 | -5.15 | 0.04522004 | 0.04741964 | 0.04245183 | 2224884 |
| 1727653800 | 0.04533332 | 0.00057133 | 1.28 | 0.04479774 | 0.04554081 | 0.04319841 | 2171943 |
| 1727567400 | 0.04476199 | 0.00136879 | 3.15 | 0.04278888 | 0.04667469 | 0.04196753 | 1688880 |
| 1727481000 | 0.0433932 | -0.000915 | -2.07 | 0.04427711 | 0.04654999 | 0.03877435 | 2518425 |
| 1727394600 | 0.04430868 | -0.001041 | -2.30 | 0.04549929 | 0.04667628 | 0.04357911 | 4230394 |
| 1727308200 | 0.0453494 | -0.001627 | -3.46 | 0.04691611 | 0.04843637 | 0.04472209 | 3737638 |
| 1727221800 | 0.04697617 | 0.00388135 | 9.01 | 0.04306262 | 0.04967514 | 0.04210713 | 6273948 |
| 1727135400 | 0.04309482 | -0.002632 | -5.76 | 0.03148545 | 0.04440688 | 0.03032406 | 2580585 |
| 1727049000 | 0.04572662 | 0.00507798 | 12.49 | 0.04056087 | 0.05026359 | 0.03972956 | 17259270 |
| 1726962600 | 0.04064864 | -0.000993 | -2.38 | 0.04234643 | 0.04234643 | 0.03895466 | 2482853 |
| 1726876200 | 0.04164115 | 0.00257155 | 6.58 | 0.03838373 | 0.04461333 | 0.03820231 | 9845659 |
| 1726789800 | 0.0390696 | 0.00171271 | 4.58 | 0.03706797 | 0.03973761 | 0.03701808 | 1637374 |
| 1726703400 | 0.03735689 | 0.00119489 | 3.30 | 0.03617991 | 0.03766779 | 0.03436466 | 866313 |
| 1726617000 | 0.036162 | 0.00233056 | 6.89 | 0.03378175 | 0.03680778 | 0.03285519 | 1825318 |
| 1726530600 | 0.03383144 | -0.001062 | -3.04 | 0.03491363 | 0.03593403 | 0.03292272 | 2034378 |
| 1726444200 | 0.03489344 | -0.003518 | -9.16 | 0.03840601 | 0.03915911 | 0.03466399 | 2637009 |
| 1726357800 | 0.03841161 | 0.00084768 | 2.26 | 0.037536 | 0.04019293 | 0.0371961 | 901261 |
| 1726271400 | 0.03756393 | 0.0003299 | 0.89 | 0.03723062 | 0.03839257 | 0.03649807 | 765696 |
| 1726185000 | 0.03723403 | -5.6E-5 | -0.15 | 0.03787967 | 0.03856513 | 0.0361442 | 608299 |
| 1726098600 | 0.03729008 | -0.000732 | -1.93 | 0.03746107 | 0.03827621 | 0.03552595 | 2339337 |
| 1726012200 | 0.03802193 | 0.00032105 | 0.85 | 0.03759167 | 0.03872855 | 0.03659582 | 997607 |
| 1725925800 | 0.03770088 | 0.00142213 | 3.92 | 0.03148545 | 0.03892687 | 0.016431 | 1413056 |
| 1725839400 | 0.03627875 | 0.00219725 | 6.45 | 0.03413024 | 0.0374771 | 0.03408684 | 872314 |
| 1725753000 | 0.0340815 | -0.002017 | -5.59 | 0.03563077 | 0.0369863 | 0.03392522 | 1268316 |
| 1725666600 | 0.03609825 | -0.000962 | -2.60 | 0.03707235 | 0.040159 | 0.03520259 | 3695997 |
| 1725580200 | 0.03706032 | -0.003462 | -8.54 | 0.0406037 | 0.04134762 | 0.03603139 | 3893616 |
| 1725493800 | 0.04052216 | 0.00246766 | 6.48 | 0.03789634 | 0.04324381 | 0.03779441 | 10420447 |
| 1725407400 | 0.0380545 | 0.00373938 | 10.90 | 0.0354799 | 0.04126657 | 0.03438477 | 3583932 |
| 1725321000 | 0.03431512 | 0.00110477 | 3.33 | 0.03148545 | 0.0364077 | 0.03032406 | 1514984 |
| 1725234600 | 0.03321035 | -0.001573 | -4.52 | 0.03419523 | 0.03466912 | 0.03218434 | 722365 |
| 1725148200 | 0.03478316 | -0.001857 | -5.07 | 0.03664599 | 0.03736908 | 0.03410315 | 780525 |
| 1725061800 | 0.03664029 | -0.00136 | -3.58 | 0.03795029 | 0.03917901 | 0.03562499 | 3635252 |
| 1724975400 | 0.03800003 | 0.0013054 | 3.56 | 0.03659699 | 0.04072918 | 0.03596273 | 1139629 |
| 1724889000 | 0.03669463 | 0.00030197 | 0.83 | 0.03629291 | 0.04019075 | 0.03533332 | 2650340 |
| 1724802600 | 0.03639266 | -0.000721 | -1.94 | 0.03709629 | 0.04090331 | 0.03481529 | 3001898 |
| 1724716200 | 0.0371141 | -0.004023 | -9.78 | 0.04054605 | 0.04543967 | 0.0371141 | 4031997 |
| 1724629800 | 0.04113672 | -0.001106 | -2.62 | 0.04301243 | 0.043826 | 0.04022871 | 3081858 |
| 1724543400 | 0.04224315 | -0.003853 | -8.36 | 0.04615649 | 0.04853628 | 0.0422181 | 6470142 |
| 1724457000 | 0.04609625 | -0.000401 | -0.86 | 0.04589225 | 0.05092998 | 0.04251592 | 8904610 |
| 1724370600 | 0.04649708 | 0.00856548 | 22.58 | 0.03148545 | 0.04931117 | 0.03032406 | 24060425 |
| 1724284200 | 0.0379316 | 0.00423747 | 12.58 | 0.03363426 | 0.0434715 | 0.03246508 | 19379834 |
| 1724197800 | 0.03369413 | 0.00281091 | 9.10 | 0.03088739 | 0.03822278 | 0.03036882 | 8413207 |
| 1724111400 | 0.03088322 | 0.00208233 | 7.23 | 0.03148545 | 0.04218739 | 0.02871088 | 5452676 |
| 1724025000 | 0.02880089 | 0.00146223 | 5.35 | 0.02736511 | 0.029945 | 0.02682508 | 3143939 |
| 1723938600 | 0.02733866 | 0.00023242 | 0.86 | 0.02708396 | 0.02744521 | 0.02544842 | 700403 |
| 1723852200 | 0.02710624 | 3.6E-5 | 0.13 | 0.02705389 | 0.02804746 | 0.0258044 | 4255455 |
| 1723765800 | 0.02706988 | -0.002943 | -9.81 | 0.02997004 | 0.03040467 | 0.0264958 | 3274655 |
| 1723679400 | 0.0300133 | -0.000855 | -2.77 | 0.03086655 | 0.03193507 | 0.02965285 | 294963 |
| 1723593000 | 0.03086821 | -2.0E-5 | -0.06 | 0.03086482 | 0.03139339 | 0.02971873 | 419420 |
| 1723506600 | 0.03088776 | 0.00088357 | 2.94 | 0.03148545 | 0.03234686 | 0.03010932 | 503232 |
| 1723420200 | 0.03000419 | -0.001645 | -5.20 | 0.03177651 | 0.03192243 | 0.02942292 | 393796 |
| 1723333800 | 0.0316492 | 0.00069831 | 2.26 | 0.03043935 | 0.03180076 | 0.0301937 | 571342 |
| 1723247400 | 0.03095089 | -0.00056 | -1.78 | 0.03148545 | 0.0317474 | 0.03030262 | 74178 |
| 1723161000 | 0.03151057 | 0.00393853 | 14.28 | 0.02751542 | 0.03162409 | 0.02741039 | 1975787 |
| 1723074600 | 0.02757204 | -0.000982 | -3.44 | 0.02858451 | 0.02941727 | 0.02709688 | 590743 |
| 1722988200 | 0.02855367 | 0.00141976 | 5.23 | 0.02699641 | 0.02910393 | 0.02699641 | 676930 |
| 1722901800 | 0.02713391 | -0.00197 | -6.77 | 0.0342708 | 0.03610303 | 0.02489458 | 1956845 |
| 1722815400 | 0.02910391 | -0.001272 | -4.19 | 0.0303345 | 0.03165938 | 0.02808809 | 650580 |
| 1722729000 | 0.03037622 | -0.001573 | -4.92 | 0.03193922 | 0.03268404 | 0.02971084 | 1021282 |
| 1722642600 | 0.03194924 | -0.002628 | -7.60 | 0.03467521 | 0.03472668 | 0.03120574 | 941292 |
| 1722556200 | 0.0345776 | 0.00028429 | 0.83 | 0.0342708 | 0.03504298 | 0.03152893 | 1323780 |
| 1722469800 | 0.03429331 | -0.001473 | -4.12 | 0.03573185 | 0.03668282 | 0.03422494 | 376609 |
| 1722383400 | 0.03576586 | -0.001655 | -4.42 | 0.03742147 | 0.03750402 | 0.03475272 | 588076 |
| 1722297000 | 0.03742072 | 0.00058094 | 1.58 | 0.03552591 | 0.03844542 | 0.03482708 | 1355400 |
| 1722210600 | 0.03683978 | 7.3E-5 | 0.20 | 0.03661335 | 0.03755506 | 0.03563074 | 1139693 |
| 1722124200 | 0.03676695 | 9.6E-5 | 0.26 | 0.036673 | 0.03816263 | 0.03601557 | 284585 |
| 1722037800 | 0.03667078 | 0.0011684 | 3.29 | 0.03552591 | 0.03751216 | 0.03482708 | 549277 |
| 1721951400 | 0.03550238 | 0.00019701 | 0.56 | 0.03531385 | 0.03568584 | 0.03280618 | 1169543 |
| 1721865000 | 0.03530537 | -0.000967 | -2.67 | 0.0356212 | 0.03671886 | 0.03459985 | 253586 |
| 1721778600 | 0.03627274 | -0.000897 | -2.41 | 0.03718245 | 0.03725073 | 0.03486764 | 1287747 |
| 1721692200 | 0.0371701 | -0.003577 | -8.78 | 0.03813501 | 0.03917781 | 0.03329594 | 2523590 |
| 1721605800 | 0.04074733 | 0.00042277 | 1.05 | 0.04027719 | 0.04097698 | 0.0387144 | 431624 |
| 1721519400 | 0.04032456 | 0.00093291 | 2.37 | 0.03937967 | 0.04036402 | 0.03857929 | 559405 |
| 1721433000 | 0.03939165 | 0.00165608 | 4.39 | 0.03774109 | 0.03979377 | 0.03680775 | 1207857 |
| 1721346600 | 0.03773557 | -0.002691 | -6.66 | 0.04037348 | 0.0427231 | 0.03631622 | 1314885 |
| 1721260200 | 0.04042675 | 1.4E-5 | 0.03 | 0.04035606 | 0.04145167 | 0.03979318 | 254172 |
| 1721173800 | 0.04041305 | 0.00026939 | 0.67 | 0.04020802 | 0.04109266 | 0.03812417 | 257199 |
| 1721087400 | 0.04014366 | 0.00289486 | 7.77 | 0.03813501 | 0.04020236 | 0.03329594 | 703639 |
| 1721001000 | 0.0372488 | 0.0005269 | 1.43 | 0.03672519 | 0.05513787 | 0.03541186 | 1432661 |
| 1720914600 | 0.0367219 | 0.00025327 | 0.69 | 0.03647102 | 0.03765559 | 0.03562675 | 1158157 |
| 1720828200 | 0.03646863 | -0.000814 | -2.18 | 0.03727718 | 0.03730784 | 0.03476928 | 1407292 |
| 1720741800 | 0.03728294 | -0.001413 | -3.65 | 0.03860503 | 0.03995306 | 0.03716169 | 1341940 |
| 1720655400 | 0.03869609 | 0.00097029 | 2.57 | 0.03765981 | 0.03942297 | 0.03729531 | 789266 |
| 1720569000 | 0.0377258 | -0.000232 | -0.61 | 0.03799289 | 0.0397325 | 0.03707693 | 367770 |
| 1720482600 | 0.03795777 | 0.00109181 | 2.96 | 0.03813501 | 0.03837008 | 0.03329594 | 379732 |
| 1720396200 | 0.03686596 | -0.000939 | -2.48 | 0.03779586 | 0.03867874 | 0.03655828 | 420324 |
| 1720309800 | 0.03780458 | 0.0015233 | 4.20 | 0.0350747 | 0.03822015 | 0.03501311 | 383380 |
