Streamr DATAcoin Historical Data

DATA Page 14
Download
Date Close Price change Market cap Trading volume
Sep 13, 2024 $ 0.0379
+1.76%
$ 25.64 million $ 3.37 million
Sep 12, 2024 $ 0.0372
-0.94%
$ 25.19 million $ 3.95 million
Sep 11, 2024 $ 0.0376
-0.81%
$ 25.43 million $ 3.03 million
Sep 10, 2024 $ 0.0379
+0.86%
$ 25.64 million $ 4.39 million
Sep 9, 2024 $ 0.0375
+3.31%
$ 25.42 million $ 7.32 million
Sep 8, 2024 $ 0.0363
+6.18%
$ 24.61 million $ 3.55 million
Sep 7, 2024 $ 0.0342
-4.81%
$ 23.17 million $ 4.01 million
Sep 6, 2024 $ 0.036
-3.37%
$ 24.35 million $ 11.13 million
Sep 5, 2024 $ 0.0372
-8.83%
$ 25.2 million $ 7.9 million
Sep 4, 2024 $ 0.0408
+7.04%
$ 27.66 million $ 33.2 million
Sep 3, 2024 $ 0.0382
+8.22%
$ 25.85 million $ 12.66 million
Sep 2, 2024 $ 0.0353
+5.22%
$ 23.89 million $ 5.33 million
Sep 1, 2024 $ 0.0335
-2.47%
$ 22.7 million $ 2.31 million
Aug 31, 2024 $ 0.0344
-7.23%
$ 23.28 million $ 2.33 million
Aug 30, 2024 $ 0.0371
-2.84%
$ 25.1 million $ 3.32 million
Aug 29, 2024 $ 0.0382
+4.03%
$ 25.83 million $ 4.72 million
Aug 28, 2024 $ 0.0367
+0.35%
$ 24.83 million $ 6.2 million
Aug 27, 2024 $ 0.0365
-1.41%
$ 24.75 million $ 5.22 million
Aug 26, 2024 $ 0.0371
-8.63%
$ 25.12 million $ 8.37 million
Aug 25, 2024 $ 0.0406
-4.21%
$ 27.48 million $ 6.71 million
Aug 24, 2024 $ 0.0423
-8.41%
$ 28.67 million $ 11.58 million
Aug 23, 2024 $ 0.0462
+0.25%
$ 31.3 million $ 32.52 million
Aug 22, 2024 $ 0.0461
+23.13%
$ 31.24 million $ 45.56 million
Aug 21, 2024 $ 0.0375
+12.54%
$ 25.36 million $ 42.41 million
Aug 20, 2024 $ 0.0334
+8.47%
$ 22.63 million $ 15.39 million
Aug 19, 2024 $ 0.0308
+6.07%
$ 20.86 million $ 6.63 million
Aug 18, 2024 $ 0.029
+5.02%
$ 19.65 million $ 4.56 million
Aug 17, 2024 $ 0.0276
+4.11%
$ 18.71 million $ 1.29 million
Aug 16, 2024 $ 0.0265
-1.20%
$ 17.97 million $ 3.23 million
Aug 15, 2024 $ 0.0269
-11.08%
$ 18.22 million $ 1.78 million
Aug 14, 2024 $ 0.0303
-3.30%
$ 20.5 million $ 1.1 million
Aug 13, 2024 $ 0.0313
+0.49%
$ 21.2 million $ 1.23 million
Aug 12, 2024 $ 0.0311
+3.23%
$ 21.09 million $ 2.01 million
Aug 11, 2024 $ 0.0302
-4.03%
$ 20.44 million $ 1.51 million
Aug 10, 2024 $ 0.0315
+1.22%
$ 21.32 million $ 1.14 million
Aug 9, 2024 $ 0.0311
-0.38%
$ 21.06 million $ 1.71 million
Aug 8, 2024 $ 0.0312
+11.30%
$ 21.14 million $ 2.32 million
Aug 7, 2024 $ 0.0281
-2.19%
$ 19 million $ 1.87 million
Aug 6, 2024 $ 0.0287
+6.25%
$ 19.42 million $ 2.32 million
Aug 5, 2024 $ 0.027
-7.12%
$ 18.28 million $ 4.54 million
Aug 4, 2024 $ 0.0291
-5.18%
$ 19.68 million $ 1.75 million
Aug 3, 2024 $ 0.0307
-4.44%
$ 20.76 million $ 1.83 million
Aug 2, 2024 $ 0.0321
-6.91%
$ 21.72 million $ 2.62 million
Aug 1, 2024 $ 0.0344
-0.90%
$ 23.33 million $ 2.36 million
Jul 31, 2024 $ 0.0348
-1.73%
$ 23.54 million $ 1.78 million
Jul 30, 2024 $ 0.0354
-3.50%
$ 23.96 million $ 1.9 million
Jul 29, 2024 $ 0.0367
-0.13%
$ 24.83 million $ 2.48 million
Jul 28, 2024 $ 0.0367
-3.22%
$ 24.85 million $ 2.03 million
Jul 27, 2024 $ 0.0379
+1.79%
$ 25.68 million $ 1.23 million
Jul 26, 2024 $ 0.0373
+4.91%
$ 25.23 million $ 1.67 million