Streamr DATAcoin Historical Data

DATA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 22, 2024 $ 0.0443
-6.31%
$ 30 million $ 6.35 million
Dec 21, 2024 $ 0.0473
+5.37%
$ 32.03 million $ 22.52 million
Dec 20, 2024 $ 0.0449
+0.13%
$ 30.4 million $ 4.88 million
Dec 19, 2024 $ 0.0448
-5.16%
$ 30.37 million $ 4.9 million
Dec 18, 2024 $ 0.0473
-7.40%
$ 32.02 million $ 4.21 million
Dec 17, 2024 $ 0.051
-5.65%
$ 34.57 million $ 4.77 million
Dec 16, 2024 $ 0.0541
-5.02%
$ 36.65 million $ 5.79 million
Dec 15, 2024 $ 0.057
-9.28%
$ 38.58 million $ 21.6 million
Dec 14, 2024 $ 0.0628
+10.11%
$ 42.53 million $ 39.87 million
Dec 13, 2024 $ 0.057
+5.48%
$ 38.61 million $ 20.77 million
Dec 12, 2024 $ 0.054
+6.85%
$ 36.58 million $ 5.63 million
Dec 11, 2024 $ 0.0506
+4.90%
$ 34.23 million $ 2.71 million
Dec 10, 2024 $ 0.0482
-3.03%
$ 32.63 million $ 5.72 million
Dec 9, 2024 $ 0.0497
-17.12%
$ 33.64 million $ 6.93 million
Dec 8, 2024 $ 0.06
+5.15%
$ 40.6 million $ 5.96 million
Dec 7, 2024 $ 0.057
-2.62%
$ 38.61 million $ 3.63 million
Dec 6, 2024 $ 0.0585
+2.68%
$ 39.64 million $ 5.21 million
Dec 5, 2024 $ 0.057
-2.47%
$ 38.62 million $ 6.36 million
Dec 4, 2024 $ 0.0584
+1.13%
$ 39.56 million $ 9.02 million
Dec 3, 2024 $ 0.0578
+11.69%
$ 39.12 million $ 10.19 million
Dec 2, 2024 $ 0.0517
+3.20%
$ 35.03 million $ 5.32 million
Dec 1, 2024 $ 0.0501
+1.07%
$ 33.94 million $ 3.91 million
Nov 30, 2024 $ 0.0496
+3.94%
$ 33.62 million $ 5.42 million
Nov 29, 2024 $ 0.0478
+2.28%
$ 32.34 million $ 4.51 million
Nov 28, 2024 $ 0.0467
+2.61%
$ 31.63 million $ 2.87 million
Nov 27, 2024 $ 0.0455
+3.98%
$ 30.81 million $ 4.72 million
Nov 26, 2024 $ 0.0437
-4.29%
$ 29.61 million $ 5.93 million
Nov 25, 2024 $ 0.0457
+2.26%
$ 30.97 million $ 5.64 million
Nov 24, 2024 $ 0.0447
+2.87%
$ 30.27 million $ 7.95 million
Nov 23, 2024 $ 0.0435
+6.36%
$ 29.43 million $ 4.66 million
Nov 22, 2024 $ 0.0409
+0.64%
$ 27.68 million $ 3.93 million
Nov 21, 2024 $ 0.0406
+5.20%
$ 27.5 million $ 4.81 million
Nov 20, 2024 $ 0.0386
-5.69%
$ 26.14 million $ 4.94 million
Nov 19, 2024 $ 0.0409
+2.70%
$ 27.72 million $ 8.24 million
Nov 18, 2024 $ 0.0398
+1.82%
$ 26.98 million $ 23.44 million
Nov 17, 2024 $ 0.0391
+3.68%
$ 26.5 million $ 10.39 million
Nov 16, 2024 $ 0.0377
+4.92%
$ 25.56 million $ 2.73 million
Nov 15, 2024 $ 0.036
+4.50%
$ 24.37 million $ 3.09 million
Nov 14, 2024 $ 0.0344
-3.91%
$ 23.32 million $ 3.68 million
Nov 13, 2024 $ 0.0358
-4.09%
$ 24.26 million $ 4.88 million
Nov 12, 2024 $ 0.0374
-6.32%
$ 25.3 million $ 6.34 million
Nov 11, 2024 $ 0.0399
+1.00%
$ 27.01 million $ 5.35 million
Nov 10, 2024 $ 0.0395
+5.63%
$ 26.75 million $ 4.81 million
Nov 9, 2024 $ 0.0374
+4.22%
$ 25.32 million $ 1.88 million
Nov 8, 2024 $ 0.0359
+0.38%
$ 24.29 million $ 2.1 million
Nov 7, 2024 $ 0.0357
-0.35%
$ 24.2 million $ 2.26 million
Nov 6, 2024 $ 0.0359
+9.05%
$ 24.28 million $ 3.47 million
Nov 5, 2024 $ 0.0329
+3.34%
$ 22.26 million $ 2.31 million
Nov 4, 2024 $ 0.0318
-2.37%
$ 21.54 million $ 1.74 million
Nov 3, 2024 $ 0.0326
-3.20%
$ 22.06 million $ 1.68 million