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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.01861 | Binance | 63716983.3 | /cdn/crypto/logos/exchanges/BINA.png | $ 1 226 691,29 | 1752876125 | DATA/USDT | https://www.binance.com/en/trade/DATA_USDT | USDT | 1 | https://www.binance.com/en/trade/DATA_USDT | 89.237638519 | Récemment |
| 0.01879 | Gate.io | 3322127.01 | /cdn/crypto/logos/exchanges/GATE.png | $ 63 528,85 | 1752875412 | DATA/USDT | https://gate.io/trade/DATA_USDT | USDT | 2 | https://gate.io/trade/DATA_USDT | 4.65274333276 | 12 minutes il y a |
| 0.0188 | Kucoin | 2576791.559 | /cdn/crypto/logos/exchanges/KUCN.png | $ 49 381,07 | 1752875363 | DATA/USDT | https://trade.kucoin.com/DATA-USDT | USDT | 3 | https://trade.kucoin.com/DATA-USDT | 3.60887759859 | 13 minutes il y a |
| 0.016785 | Bitvavo | 1372603.43082 | /cdn/crypto/logos/exchanges/BITV.png | € 22 778,58 | 1752876117 | DATA/EUR | https://account.bitvavo.com/markets/DATA-EUR | EUR | 4 | https://account.bitvavo.com/markets/DATA-EUR | 1.92237426265 | Récemment |
| 1.6E-7 | Binance | 368973 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,059652 | 1752875672 | DATA/BTC | https://www.binance.com/en/trade/DATA_BTC | BTC | 5 | https://www.binance.com/en/trade/DATA_BTC | 0.516758287853 | 8 minutes il y a |
| 1.5E-7 | Kucoin | 43941.6504 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0,006881 | 1752873630 | DATA/BTC | https://trade.kucoin.com/DATA-BTC | BTC | 6 | https://trade.kucoin.com/DATA-BTC | 0.0615416630109 | 42 minutes il y a |
| 1.0E-5 | Mercatox | 47.36499999 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0,000474 | 1733398497 | DATA/ETH | https://mercatox.com/exchange/DATA/ETH | ETH | 7 | https://mercatox.com/exchange/DATA/ETH | 6.63361717497E-5 | 8 moiss il y a |
| 1.339E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1752796922 | DATA/ETH | https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | ETH | 8 | https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | 0 | 22 heures il y a |
| 1.339E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1752796922 | DATA/ETH | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | ETH | 9 | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | 22 heures il y a |
| 1.341E-5 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0,00000000 | 1752796920 | DATA/ETH | https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | ETH | 10 | https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | 0 | 22 heures il y a |
| 2.09E-6 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0,00000000 | 1752796921 | XDATA/BTC | https://hitbtc.com/XDATA-to-BTC | BTC | 11 | https://hitbtc.com/XDATA-to-BTC | 0 | 22 heures il y a |
| 0.14666 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | $ 0,00000000 | 1752796922 | DATA/USDT | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | USDT | 12 | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | 22 heures il y a |
| 0.01845 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0,00000000 | 1752796936 | DATA/USDT | https://exchange.latoken.com/exchange/DATA-USDT | USDT | 13 | https://exchange.latoken.com/exchange/DATA-USDT | 0 | 22 heures il y a |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | XDATA/USDT | https://hitbtc.com/XDATA-to-USDT | USDT | 14 | https://hitbtc.com/XDATA-to-USDT | 0 | - | |||
| 3.634E-5 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0,00000000 | 1752796921 | XDATA/ETH | https://hitbtc.com/XDATA-to-ETH | ETH | 15 | https://hitbtc.com/XDATA-to-ETH | 0 | 22 heures il y a |
| 1.0E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0,00000000 | 1752796936 | DATA/BTC | https://exchange.latoken.com/exchange/DATA-BTC | BTC | 16 | https://exchange.latoken.com/exchange/DATA-BTC | 0 | 22 heures il y a |
| 1.4E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1752796937 | DATA/ETH | https://gate.io/trade/DATA_ETH | ETH | 17 | https://gate.io/trade/DATA_ETH | 0 | 22 heures il y a |
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | DATA/ETH | https://v2.info.uniswap.org/token/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | ETH | 18 | https://v2.info.uniswap.org/token/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | - |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.017398 | 0.001247 | 7.16749051615 | 0.016798 | 0.01886 | 8316.14285714 | CX |
| 4 | 0.01151727 | 0.00712773 | 61.8873222561 | 0.01126843 | 0.01938754 | 647197.898304 | CX |
| 12 | 0.01878432 | -0.00013932 | -0.74168242449 | 0.01087 | 0.02188508 | 612093.63481 | CX |
| 26 | 0.04589095 | -0.02724595 | -59.3710742532 | 0.00756812 | 0.06622788 | 694534.807216 | CX |
| 52 | 0.04037348 | -0.02172848 | -53.8186948462 | 0.00756812 | 0.067965 | 1658446.35792 | CX |
| 156 | 0.03331412 | -0.01466912 | -44.0327404716 | 0.00756812 | 0.12197789 | 4776624.84502 | CX |
| 260 | 0.0618788 | -0.0432338 | -69.8685171658 | 0.00756812 | 0.31725343 | 9667558.24239 | 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 5 heures
DATAUSD (-1,00%)
ChainWire
il y a 9 heures
DATAUSD (-1,00%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752796200 | 0.018834 | 0.002001 | 11.89 | 0.016833 | 0.01886 | 0.016833 | 54901 |
| 1752709800 | 0.016833 | 0 | 0.00 | 0.016833 | 0.016833 | 0.016833 | 0 |
| 1752623400 | 0.016833 | 0 | 0.00 | 0.016833 | 0.016833 | 0.016833 | 0 |
| 1752537000 | 0.016833 | -0.000639 | -3.66 | 0.017472 | 0.017472 | 0.016798 | 882 |
| 1752450600 | 0.017472 | 0.000674 | 4.01 | 0.016798 | 0.017472 | 0.016798 | 1841 |
| 1752364200 | 0.016798 | -0.0006 | -3.45 | 0.017398 | 0.017398 | 0.016798 | 589 |
| 1752277800 | 0.017398 | 0 | 0.00 | 0.017398 | 0.017398 | 0.017398 | 0 |
| 1752191400 | 0.017398 | 0.002527 | 16.99 | 0.014871 | 0.017398 | 0.014871 | 37436 |
| 1752105000 | 0.014871 | 0 | 0.00 | 0.014871 | 0.014871 | 0.014871 | 0 |
| 1752018600 | 0.014871 | 9.7E-5 | 0.66 | 0.014774 | 0.015392 | 0.014409 | 42232 |
| 1751932200 | 0.014774 | 0 | 0.00 | 0.014774 | 0.014774 | 0.014774 | 0 |
| 1751845800 | 0.014774 | 0 | 0.00 | 0.014774 | 0.014774 | 0.014774 | 0 |
| 1751759400 | 0.014774 | 0 | 0.00 | 0.014774 | 0.014774 | 0.014774 | 0 |
| 1751673000 | 0.014774 | -0.000607 | -3.95 | 0.015381 | 0.015707 | 0.014774 | 17351 |
| 1751586600 | 0.015381 | 0 | 0.00 | 0.015381 | 0.015381 | 0.015381 | 0 |
| 1751500200 | 0.015381 | 0 | 0.00 | 0.015381 | 0.015381 | 0.015381 | 0 |
| 1751413800 | 0.015381 | 0 | 0.00 | 0.015381 | 0.015381 | 0.015381 | 0 |
| 1751327400 | 0.015381 | 0 | 0.00 | 0 | 0 | 0 | 8539 |
| 1751241000 | 0.015381 | 0 | 0.00 | 0.015381 | 0.015381 | 0.015381 | 0 |
| 1751154600 | 0.015381 | 0 | 0.00 | 0.015381 | 0.015381 | 0.015381 | 0 |
| 1751068200 | 0.015381 | -0.000218 | -1.40 | 0.015344 | 0.016198 | 0.015344 | 16229 |
| 1750981800 | 0.015599 | -0.001229 | -7.30 | 0.016495 | 0.018115 | 0.015599 | 30491 |
| 1750895400 | 0.016828 | 0.00199875 | 13.48 | 0.014247 | 0.0172 | 0.014247 | 99595 |
| 1750809000 | 0.01482925 | -0.000994 | -6.28 | 0.01476758 | 0.01587859 | 0.0136996 | 786451 |
| 1750722600 | 0.01582371 | -0.000322 | -1.99 | 0.01612407 | 0.01938754 | 0.01417962 | 5605931 |
| 1750636200 | 0.0161456 | 0.00399173 | 32.84 | 0.0123096 | 0.0178966 | 0.01224 | 9537962 |
| 1750549800 | 0.01215387 | -0.001272 | -9.47 | 0.01343131 | 0.01346564 | 0.01212451 | 92114 |
| 1750463400 | 0.0134256 | 0.00190936 | 16.58 | 0.01151727 | 0.01446689 | 0.01126843 | 1788995 |
| 1750377000 | 0.01151624 | -7.0E-6 | -0.06 | 0.01153866 | 0.01262551 | 0.01143655 | 236785 |
| 1750290600 | 0.01152338 | -0.001042 | -8.29 | 0.01255183 | 0.0126623 | 0.01143628 | 397815 |
| 1750204200 | 0.0125652 | -0.000277 | -2.16 | 0.0117388 | 0.01365832 | 0.01150013 | 428381 |
| 1750117800 | 0.01284239 | -0.000886 | -6.45 | 0.01267168 | 0.01414706 | 0.01260414 | 1338761 |
| 1750031400 | 0.01372808 | 0.00107095 | 8.46 | 0.01159605 | 0.01377664 | 0.01151414 | 391854 |
| 1749945000 | 0.01265713 | -7.9E-5 | -0.62 | 0.01166504 | 0.0127255 | 0.01148409 | 303845 |
| 1749858600 | 0.01273636 | 1.1E-5 | 0.09 | 0.01271121 | 0.0135956 | 0.01146467 | 590036 |
| 1749772200 | 0.01272533 | -0.001398 | -9.90 | 0.01413037 | 0.01521229 | 0.01269669 | 216627 |
| 1749685800 | 0.01412298 | -0.000197 | -1.38 | 0.01543851 | 0.01543851 | 0.01303089 | 258675 |
| 1749599400 | 0.0143204 | -8.0E-6 | -0.06 | 0.0186451 | 0.02188508 | 0.0109502 | 1405555 |
| 1749513000 | 0.0143288 | 0.00163709 | 12.90 | 0.0186451 | 0.01872216 | 0.01087 | 1055253 |
| 1749426600 | 0.01269171 | -0.002103 | -14.21 | 0.0137228 | 0.01479799 | 0.01266004 | 414703 |
| 1749340200 | 0.01479499 | 0.00226034 | 18.03 | 0.01252093 | 0.01483394 | 0.01248759 | 2793480 |
| 1749253800 | 0.01253465 | 0.0003459 | 2.84 | 0.01217712 | 0.01475287 | 0.01213854 | 369306 |
| 1749167400 | 0.01218875 | -0.00144 | -10.57 | 0.01362859 | 0.014836 | 0.01207128 | 845827 |
| 1749081000 | 0.01362887 | -7.7E-5 | -0.56 | 0.01371917 | 0.0158999 | 0.01360161 | 388055 |
| 1748994600 | 0.01370564 | -6.4E-5 | -0.46 | 0.0137594 | 0.01596051 | 0.01364646 | 539727 |
| 1748908200 | 0.01376982 | -0.001037 | -7.00 | 0.01373534 | 0.01483546 | 0.01348416 | 205985 |
| 1748821800 | 0.01480709 | 0.00119329 | 8.77 | 0.01360367 | 0.01482456 | 0.01245995 | 735666 |
| 1748735400 | 0.0136138 | 0.0001014 | 0.75 | 0.01249564 | 0.01468473 | 0.01237485 | 961976 |
| 1748649000 | 0.0135124 | -0.001252 | -8.48 | 0.01586149 | 0.01595056 | 0.01244886 | 1850605 |
| 1748562600 | 0.01476442 | -0.000328 | -2.17 | 0.01616828 | 0.01736365 | 0.01476442 | 752347 |
| 1748476200 | 0.01509225 | -0.001274 | -7.78 | 0.01742954 | 0.01748171 | 0.01497554 | 263831 |
| 1748389800 | 0.0163665 | 0.00104269 | 6.80 | 0.01532672 | 0.01764 | 0.01506232 | 102600 |
| 1748303400 | 0.01532381 | -0.001014 | -6.21 | 0.01526554 | 0.01653084 | 0.01525131 | 147973 |
| 1748217000 | 0.01633752 | 0.0001708 | 1.06 | 0.0161695 | 0.01721492 | 0.01495326 | 600617 |
| 1748130600 | 0.01616672 | -0.000953 | -5.57 | 0.0171691 | 0.01737148 | 0.01606003 | 453911 |
| 1748044200 | 0.01712 | -0.00185 | -9.75 | 0.0178654 | 0.01898199 | 0.01614973 | 368847 |
| 1747957800 | 0.01897041 | 0.00251539 | 15.29 | 0.01645371 | 0.01903897 | 0.01644811 | 128278 |
| 1747871400 | 0.01645502 | -0.000652 | -3.81 | 0.01709001 | 0.01856097 | 0.01603538 | 254051 |
| 1747785000 | 0.01710738 | 0.00020228 | 1.20 | 0.01691164 | 0.01816507 | 0.01585904 | 187990 |
| 1747698600 | 0.0169051 | -4.3E-5 | -0.25 | 0.01703574 | 0.0179808 | 0.01633977 | 145563 |
| 1747612200 | 0.01694817 | -0.000599 | -3.41 | 0.01754888 | 0.01797425 | 0.01651639 | 124008 |
| 1747525800 | 0.01754672 | 0.00097374 | 5.88 | 0.01656324 | 0.01757071 | 0.01643205 | 118761 |
| 1747439400 | 0.01657298 | -4.1E-5 | -0.25 | 0.01868339 | 0.01871281 | 0.01654986 | 381787 |
| 1747353000 | 0.01661388 | -0.00203 | -10.89 | 0.0186451 | 0.01872216 | 0.01631611 | 815944 |
| 1747266600 | 0.01864396 | -0.001162 | -5.87 | 0.01978769 | 0.01979548 | 0.01752951 | 289628 |
| 1747180200 | 0.01980595 | 0.00024563 | 1.26 | 0.01953396 | 0.01993938 | 0.01730699 | 1192596 |
| 1747093800 | 0.01956032 | 0.00083133 | 4.44 | 0.01875266 | 0.02008908 | 0.01735067 | 599673 |
| 1747007400 | 0.01872899 | -0.001146 | -5.77 | 0.01878432 | 0.01987664 | 0.01765696 | 1372943 |
| 1746921000 | 0.01987521 | 0.00031989 | 1.64 | 0.01878432 | 0.01992625 | 0.01754484 | 2454150 |
| 1746834600 | 0.01955532 | 0.00202953 | 11.58 | 0.01755178 | 0.01964203 | 0.01637873 | 654430 |
| 1746748200 | 0.01752579 | 0.00199458 | 12.84 | 0.01553032 | 0.0175284 | 0.01470502 | 270680 |
| 1746661800 | 0.01553121 | 4.3E-5 | 0.28 | 0.01550224 | 0.01651924 | 0.01445134 | 286314 |
| 1746575400 | 0.0154882 | -0.000626 | -3.88 | 0.01515202 | 0.01609902 | 0.01326143 | 307001 |
| 1746489000 | 0.01611449 | 0.00103806 | 6.89 | 0.0150795 | 0.01618004 | 0.01498617 | 240962 |
| 1746402600 | 0.01507643 | -0.001216 | -7.46 | 0.01631775 | 0.01633189 | 0.01431848 | 589079 |
| 1746316200 | 0.01629253 | -0.000174 | -1.06 | 0.01648315 | 0.01736419 | 0.01536119 | 448389 |
| 1746229800 | 0.01646677 | -0.00089 | -5.13 | 0.016422 | 0.01845045 | 0.016422 | 165186 |
| 1746143400 | 0.01735639 | 0.00039466 | 2.33 | 0.01697408 | 0.01909942 | 0.01602562 | 1787572 |
| 1746057000 | 0.01696173 | 2.7E-7 | 0.00 | 0.01698114 | 0.01806576 | 0.01585911 | 378198 |
| 1745970600 | 0.01696146 | -0.001107 | -6.13 | 0.01710337 | 0.01899046 | 0.01690977 | 304332 |
| 1745884200 | 0.01806811 | -0.00069 | -3.68 | 0.01874548 | 0.01911615 | 0.01686203 | 307249 |
| 1745797800 | 0.01875813 | -0.001122 | -5.64 | 0.01987254 | 0.01994625 | 0.0178215 | 163082 |
| 1745711400 | 0.01988031 | 0.00187437 | 10.41 | 0.0180234 | 0.01998358 | 0.01788499 | 530377 |
| 1745625000 | 0.01800594 | -0.000788 | -4.19 | 0.01878432 | 0.01987664 | 0.01709588 | 377032 |
| 1745538600 | 0.0187941 | 0.0007331 | 4.06 | 0.01621614 | 0.0187941 | 0.0150177 | 1271343 |
| 1745452200 | 0.018061 | 0.00041 | 2.32 | 0.01769 | 0.018061 | 0.01769 | 84148 |
| 1745365800 | 0.017651 | 0.0010683 | 6.44 | 0.016738 | 0.017651 | 0.016678 | 107958 |
| 1745279400 | 0.0165827 | -0.000435 | -2.56 | 0.01704948 | 0.017691 | 0.0156724 | 1080189 |
| 1745193000 | 0.01701764 | 0.00084201 | 5.21 | 0.01616095 | 0.01706141 | 0.01511954 | 159544 |
| 1745106600 | 0.01617563 | 0.00012651 | 0.79 | 0.01605192 | 0.01706807 | 0.01519471 | 99622 |
| 1745020200 | 0.01604912 | 0.00077006 | 5.04 | 0.01528583 | 0.01692129 | 0.01439914 | 494695 |
