Hot Features
Premium
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.02652 | Binance | 11905234.3 | /cdn/crypto/logos/exchanges/BINA.png | $ 311 002,54 | 1739794352 | DATA/USDT | https://www.binance.com/en/trade/DATA_USDT | USDT | 1 | https://www.binance.com/en/trade/DATA_USDT | 97.6344261644 | Récemment |
| 0.02638 | Kucoin | 100016.2311 | /cdn/crypto/logos/exchanges/KUCN.png | $ 2 607,42 | 1739793475 | DATA/USDT | https://trade.kucoin.com/DATA-USDT | USDT | 2 | https://trade.kucoin.com/DATA-USDT | 0.820229748067 | 15 minutes il y a |
| 0.02651 | Gate.io | 75448.67 | /cdn/crypto/logos/exchanges/GATE.png | $ 1 971,76 | 1739792758 | DATA/USDT | https://gate.io/trade/DATA_USDT | USDT | 3 | https://gate.io/trade/DATA_USDT | 0.618752005604 | 27 minutes il y a |
| 0.024545 | Bitvavo | 57016.3699682 | /cdn/crypto/logos/exchanges/BITV.png | € 1 408,99 | 1739783272 | DATA/EUR | https://account.bitvavo.com/markets/DATA-EUR | EUR | 4 | https://account.bitvavo.com/markets/DATA-EUR | 0.467589332855 | 3 heures il y a |
| 2.8E-7 | Binance | 50206 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,013574 | 1739794267 | DATA/BTC | https://www.binance.com/en/trade/DATA_BTC | BTC | 5 | https://www.binance.com/en/trade/DATA_BTC | 0.411737717754 | Récemment |
| 2.7E-7 | Kucoin | 5714.484 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0,001526 | 1739793476 | DATA/BTC | https://trade.kucoin.com/DATA-BTC | BTC | 6 | https://trade.kucoin.com/DATA-BTC | 0.0468642911266 | 15 minutes il y a |
| 1.0E-5 | Mercatox | 47.36499999 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0,000474 | 1733398587 | DATA/ETH | https://mercatox.com/exchange/DATA/ETH | ETH | 7 | https://mercatox.com/exchange/DATA/ETH | 0.000388438772205 | 2 moiss il y a |
| 0.02636 | LATOKEN | 1.5 | /cdn/crypto/logos/exchanges/LATK.png | $ 0,039069 | 1739790620 | DATA/USDT | https://exchange.latoken.com/exchange/DATA-USDT | USDT | 8 | https://exchange.latoken.com/exchange/DATA-USDT | 1.23014495604E-5 | 1 heure il y a |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | XDATA/USDT | https://hitbtc.com/XDATA-to-USDT | USDT | 9 | https://hitbtc.com/XDATA-to-USDT | 0 | - | |||
| 3.634E-5 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0,00000000 | 1739750520 | XDATA/ETH | https://hitbtc.com/XDATA-to-ETH | ETH | 10 | https://hitbtc.com/XDATA-to-ETH | 0 | 12 heures il y a |
| 1.4E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1739750528 | DATA/ETH | https://gate.io/trade/DATA_ETH | ETH | 11 | https://gate.io/trade/DATA_ETH | 0 | 12 heures il y a |
| 1.341E-5 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0,00000000 | 1739750521 | DATA/ETH | https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | ETH | 12 | https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | 0 | 12 heures il y a |
| 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 | - | |||
| 6.1E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0,00000000 | 1739750538 | DATA/BTC | https://exchange.latoken.com/exchange/DATA-BTC | BTC | 14 | https://exchange.latoken.com/exchange/DATA-BTC | 0 | 12 heures il y a |
| 0.14666 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | $ 0,00000000 | 1739750523 | DATA/USDT | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | USDT | 15 | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | 12 heures il y a |
| 1.339E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1739750522 | DATA/ETH | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | ETH | 16 | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | 12 heures il y a |
| 1.339E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1739750522 | DATA/ETH | https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | ETH | 17 | https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | 0 | 12 heures il y a |
| 2.09E-6 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0,00000000 | 1739750520 | XDATA/BTC | https://hitbtc.com/XDATA-to-BTC | BTC | 18 | https://hitbtc.com/XDATA-to-BTC | 0 | 12 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02221245 | 0.00473948 | 21.3370429646 | 0.02220369 | 0.02857363 | 534274.250171 | CX |
| 4 | 0.04646027 | -0.01950834 | -41.98929537 | 0.02122512 | 0.06622788 | 751967.901757 | CX |
| 12 | 0.04054292 | -0.01359099 | -33.5224744542 | 0.02122512 | 0.067965 | 2007328.80763 | CX |
| 26 | 0.02708396 | -0.00013203 | -0.487484104983 | 0.016431 | 0.067965 | 2556800.06821 | CX |
| 52 | 0.0657257 | -0.03877377 | -58.993316161 | 0.016431 | 0.12197789 | 2993337.31337 | CX |
| 156 | 0.09252352 | -0.06557159 | -70.8701852243 | 0.016431 | 0.1324424 | 6073688.75321 | CX |
| 260 | 0.017711 | 0.00924093 | 52.1762181695 | 0.00485742 | 0.31725343 | 12656923.7402 | CX |
À propos de DATA
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 Actualités
ChainWire
il y a 18 heures
DATAUSD (3,84%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739749800 | 0.02595967 | -0.000389 | -1.48 | 0.02636514 | 0.02734642 | 0.02521424 | 288499 |
| 1739663400 | 0.02634873 | -0.001898 | -6.72 | 0.02826338 | 0.02826804 | 0.02538506 | 71975 |
| 1739577000 | 0.02824714 | 0.00216884 | 8.32 | 0.02610731 | 0.02857363 | 0.02506284 | 577503 |
| 1739490600 | 0.0260783 | -0.001267 | -4.63 | 0.02740975 | 0.02740975 | 0.02492489 | 231330 |
| 1739404200 | 0.02734551 | 0.00243754 | 9.79 | 0.02489498 | 0.02746713 | 0.02463317 | 1243262 |
| 1739317800 | 0.02490797 | -0.000412 | -1.63 | 0.02534912 | 0.02659499 | 0.02374521 | 486485 |
| 1739231400 | 0.02532003 | 0.00219206 | 9.48 | 0.02221245 | 0.02545962 | 0.02220369 | 840862 |
| 1739145000 | 0.02312797 | -0.001023 | -4.24 | 0.02412483 | 0.02528564 | 0.0229152 | 1888475 |
| 1739058600 | 0.02415053 | 0.00098562 | 4.25 | 0.02317097 | 0.02584555 | 0.02215596 | 1634745 |
| 1738972200 | 0.02316491 | 0.00097739 | 4.41 | 0.02221245 | 0.02499097 | 0.02210605 | 322955 |
| 1738885800 | 0.02218752 | -0.001951 | -8.08 | 0.02415529 | 0.02475317 | 0.02122512 | 1646486 |
| 1738799400 | 0.02413811 | -0.002322 | -8.78 | 0.02640864 | 0.02945663 | 0.02328724 | 2150045 |
| 1738713000 | 0.02646056 | 0.00307813 | 13.16 | 0.02335597 | 0.02724546 | 0.02162796 | 131084 |
| 1738626600 | 0.02338243 | -0.002974 | -11.28 | 0.03609875 | 0.05748076 | 0.02169219 | 1397289 |
| 1738540200 | 0.0263568 | -0.002855 | -9.77 | 0.03016284 | 0.03043254 | 0.02525806 | 399907 |
| 1738453800 | 0.02921219 | -0.003532 | -10.79 | 0.03274399 | 0.03279538 | 0.02921219 | 858837 |
| 1738367400 | 0.03274403 | 0.00124302 | 3.95 | 0.03248197 | 0.03495137 | 0.03118993 | 381947 |
| 1738281000 | 0.03150101 | -0.000686 | -2.13 | 0.03215864 | 0.03371424 | 0.02998691 | 320806 |
| 1738194600 | 0.03218734 | 0.00285836 | 9.75 | 0.03039984 | 0.03249287 | 0.02938251 | 275430 |
| 1738108200 | 0.02932898 | -0.003243 | -9.96 | 0.03173001 | 0.03374613 | 0.02930127 | 786683 |
| 1738021800 | 0.03257214 | -0.001413 | -4.16 | 0.03609875 | 0.05128727 | 0.02934745 | 1141189 |
| 1737935400 | 0.03398542 | -0.000627 | -1.81 | 0.03351384 | 0.03576894 | 0.03246471 | 466324 |
| 1737849000 | 0.03461195 | 0.00109445 | 3.27 | 0.03455992 | 0.03579272 | 0.03343137 | 1142234 |
| 1737762600 | 0.0335175 | -0.002887 | -7.93 | 0.03638761 | 0.0372499 | 0.03349238 | 531743 |
| 1737676200 | 0.03640435 | 3.4E-5 | 0.09 | 0.03627543 | 0.03842098 | 0.03391615 | 675895 |
| 1737589800 | 0.03637014 | -0.001751 | -4.59 | 0.03609875 | 0.03826029 | 0.03527419 | 210354 |
| 1737503400 | 0.03812154 | 0.00342115 | 9.86 | 0.0346892 | 0.03861207 | 0.03241249 | 34885 |
| 1737417000 | 0.03470039 | -0.000785 | -2.21 | 0.04646027 | 0.06622788 | 0.03373451 | 917857 |
| 1737330600 | 0.03548573 | -0.005194 | -12.77 | 0.04066116 | 0.04211772 | 0.03461024 | 1922336 |
| 1737244200 | 0.04067961 | -0.005183 | -11.30 | 0.04589095 | 0.04605406 | 0.03953965 | 1680091 |
| 1737157800 | 0.04586215 | 0.0038522 | 9.17 | 0.0430043 | 0.04630017 | 0.04204692 | 525850 |
| 1737071400 | 0.04200995 | -0.002064 | -4.68 | 0.04317428 | 0.04484447 | 0.04200995 | 604216 |
| 1736985000 | 0.04407374 | 0.00155844 | 3.67 | 0.04245456 | 0.04480305 | 0.04161303 | 1943988 |
| 1736898600 | 0.0425153 | 0.00100614 | 2.42 | 0.04158365 | 0.0428168 | 0.03977106 | 311415 |
| 1736812200 | 0.04150916 | -0.001917 | -4.41 | 0.04646027 | 0.05718071 | 0.03791298 | 1479101 |
| 1736725800 | 0.04342574 | -6.7E-5 | -0.15 | 0.04350222 | 0.04448054 | 0.04243921 | 769698 |
| 1736639400 | 0.04349302 | -0.001035 | -2.32 | 0.04451225 | 0.0454355 | 0.04316432 | 716836 |
| 1736553000 | 0.04452812 | 0.00117 | 2.70 | 0.04646027 | 0.05740193 | 0.04243097 | 984208 |
| 1736466600 | 0.04335812 | -0.002306 | -5.05 | 0.04557295 | 0.04670688 | 0.04289905 | 1647136 |
| 1736380200 | 0.04566388 | -0.001809 | -3.81 | 0.04646027 | 0.04860923 | 0.04353174 | 1296931 |
| 1736293800 | 0.04747259 | -0.004669 | -8.95 | 0.05216629 | 0.05216629 | 0.04648991 | 901988 |
| 1736207400 | 0.05214119 | 0.00097179 | 1.90 | 0.05093945 | 0.06055958 | 0.04885946 | 747829 |
| 1736121000 | 0.0511694 | 0.00010024 | 0.20 | 0.05105575 | 0.05304459 | 0.04981404 | 799075 |
| 1736034600 | 0.05106916 | 0.00103759 | 2.07 | 0.05006402 | 0.05202192 | 0.04882241 | 661188 |
| 1735948200 | 0.05003157 | 0.00159425 | 3.29 | 0.04941907 | 0.05206926 | 0.04802264 | 588049 |
| 1735861800 | 0.04843732 | 0.00025252 | 0.52 | 0.05093945 | 0.05817274 | 0.04831722 | 1260898 |
| 1735775400 | 0.0481848 | -0.000332 | -0.68 | 0.04855934 | 0.04968173 | 0.04646743 | 768237 |
| 1735689000 | 0.04851687 | 0.00038805 | 0.81 | 0.04722753 | 0.05168794 | 0.04690464 | 1937420 |
| 1735602600 | 0.04812882 | -0.001511 | -3.04 | 0.05093945 | 0.05215683 | 0.04587545 | 1868679 |
| 1735516200 | 0.04963964 | -0.001673 | -3.26 | 0.05232831 | 0.05512499 | 0.04738522 | 2094523 |
| 1735429800 | 0.05131272 | 0.00323903 | 6.74 | 0.0480776 | 0.05759538 | 0.04709337 | 12628094 |
| 1735343400 | 0.04807369 | 0.00216142 | 4.71 | 0.04595189 | 0.04935513 | 0.0454419 | 1997149 |
| 1735257000 | 0.04591227 | -0.003671 | -7.40 | 0.048842 | 0.04993094 | 0.04573464 | 1020504 |
| 1735170600 | 0.04958354 | 0.00031391 | 0.64 | 0.0493399 | 0.05134615 | 0.0470861 | 2176074 |
| 1735084200 | 0.04926963 | 0.0019226 | 4.06 | 0.04732798 | 0.05164328 | 0.04578178 | 3523904 |
| 1734997800 | 0.04734703 | 0.00363134 | 8.31 | 0.05093945 | 0.05215683 | 0.04471139 | 8902938 |
| 1734911400 | 0.04371569 | -0.00385 | -8.09 | 0.04658615 | 0.04770078 | 0.04169267 | 1837521 |
| 1734825000 | 0.04756594 | 0.0027372 | 6.11 | 0.04494111 | 0.0545242 | 0.04373205 | 7393876 |
| 1734738600 | 0.04482874 | -0.00022 | -0.49 | 0.04386743 | 0.04592494 | 0.03905233 | 1125040 |
| 1734652200 | 0.04504873 | -0.001171 | -2.53 | 0.04720282 | 0.04917971 | 0.04237119 | 3280025 |
| 1734565800 | 0.04621993 | -0.004711 | -9.25 | 0.05093945 | 0.05215683 | 0.04615719 | 1364765 |
| 1734479400 | 0.05093096 | -0.003106 | -5.75 | 0.05406565 | 0.0558774 | 0.05070508 | 3475312 |
| 1734393000 | 0.05403674 | -0.002477 | -4.38 | 0.05819659 | 0.05833208 | 0.05181332 | 2374361 |
| 1734306600 | 0.05651412 | -0.00536 | -8.66 | 0.0639391 | 0.06520864 | 0.05549672 | 7472935 |
| 1734220200 | 0.06187398 | 0.00515012 | 9.08 | 0.05679686 | 0.06504954 | 0.05563018 | 11497039 |
| 1734133800 | 0.05672386 | 0.00371511 | 7.01 | 0.05405212 | 0.05986848 | 0.05288508 | 4237085 |
| 1734047400 | 0.05300875 | 0.00237341 | 4.69 | 0.0505966 | 0.05424065 | 0.04927635 | 2009910 |
| 1733961000 | 0.05063534 | 0.00330629 | 6.99 | 0.04842387 | 0.05160162 | 0.04597729 | 1321626 |
| 1733874600 | 0.04732905 | -0.002347 | -4.72 | 0.04957877 | 0.05096186 | 0.04436095 | 2681820 |
| 1733788200 | 0.04967581 | -0.009963 | -16.71 | 0.05819659 | 0.05833208 | 0.04679393 | 4971569 |
| 1733701800 | 0.0596384 | 0.00367335 | 6.56 | 0.05794309 | 0.06117926 | 0.05377351 | 1865422 |
| 1733615400 | 0.05596505 | -0.002029 | -3.50 | 0.0589243 | 0.0596739 | 0.05575484 | 1624261 |
| 1733529000 | 0.0579943 | 0.00082472 | 1.44 | 0.05707516 | 0.06022949 | 0.05575506 | 1576797 |
| 1733442600 | 0.05716958 | -0.000228 | -0.40 | 0.05819659 | 0.06095048 | 0.05511299 | 1916229 |
| 1733356200 | 0.05739789 | -0.000245 | -0.43 | 0.05758229 | 0.06181351 | 0.05681536 | 3518538 |
| 1733269800 | 0.05764271 | 0.0059805 | 11.58 | 0.05176571 | 0.05862105 | 0.05073638 | 8006409 |
| 1733183400 | 0.05166221 | 0.00103598 | 2.05 | 0.0496029 | 0.05255947 | 0.04560238 | 2076365 |
| 1733097000 | 0.05062623 | 0.00045912 | 0.92 | 0.05016431 | 0.05086625 | 0.04693637 | 1365587 |
| 1733010600 | 0.05016711 | 0.00244432 | 5.12 | 0.04776768 | 0.05047278 | 0.04631885 | 1893515 |
| 1732924200 | 0.04772279 | 0.00180922 | 3.94 | 0.04591554 | 0.04965531 | 0.04581468 | 1619035 |
| 1732837800 | 0.04591357 | 0.00078012 | 1.73 | 0.04612819 | 0.04705772 | 0.04378546 | 2125705 |
| 1732751400 | 0.04513345 | 0.00099732 | 2.26 | 0.04221973 | 0.04767692 | 0.04221973 | 1825772 |
| 1732665000 | 0.04413613 | -0.00136 | -2.99 | 0.04654278 | 0.04743094 | 0.04135293 | 4308196 |
| 1732578600 | 0.0454965 | 0.00152736 | 3.47 | 0.04054292 | 0.067965 | 0.04038623 | 3037421 |
| 1732492200 | 0.04396914 | -1.5E-5 | -0.03 | 0.04402702 | 0.0463078 | 0.04025415 | 3284731 |
| 1732405800 | 0.04398397 | 0.00338604 | 8.34 | 0.04054292 | 0.0441588 | 0.04038623 | 2319766 |
| 1732319400 | 0.04059793 | 0.0001915 | 0.47 | 0.04137566 | 0.04162842 | 0.03866308 | 1299918 |
| 1732233000 | 0.04040643 | 0.00179086 | 4.64 | 0.03866594 | 0.04202884 | 0.03607259 | 2294085 |
| 1732146600 | 0.03861557 | -0.001987 | -4.89 | 0.04063007 | 0.04159944 | 0.03676646 | 3369125 |
| 1732060200 | 0.04060286 | 0.00077252 | 1.94 | 0.03984011 | 0.04227016 | 0.03845798 | 1666037 |
| 1731973800 | 0.03983034 | 0.00030945 | 0.78 | 0.03981548 | 0.05054225 | 0.037763 | 4345589 |
| 1731887400 | 0.03952089 | 0.00243841 | 6.58 | 0.03713861 | 0.0409009 | 0.03494683 | 3630162 |
| 1731801000 | 0.03708248 | 0.0006316 | 1.73 | 0.03639364 | 0.03833651 | 0.03540991 | 964368 |
