Streamr DATAcoin Historical Data

DATA Page 17
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 0.0545
-6.43%
$ 36.9 million $ 11.3 million
Apr 16, 2024 $ 0.0582
+9.40%
$ 39.44 million $ 7.05 million
Apr 15, 2024 $ 0.0532
-4.73%
$ 36.05 million $ 4.02 million
Apr 14, 2024 $ 0.0559
+8.47%
$ 37.85 million $ 5.83 million
Apr 13, 2024 $ 0.0515
-18.91%
$ 34.9 million $ 7.94 million
Apr 12, 2024 $ 0.0636
-16.58%
$ 43.04 million $ 6.5 million
Apr 11, 2024 $ 0.0762
-1.40%
$ 51.6 million $ 5.37 million
Apr 10, 2024 $ 0.0773
+1.57%
$ 52.33 million $ 4.46 million
Apr 9, 2024 $ 0.0761
-6.07%
$ 51.52 million $ 4.92 million
Apr 8, 2024 $ 0.081
+1.71%
$ 54.85 million $ 5.61 million
Apr 7, 2024 $ 0.0796
+4.59%
$ 53.93 million $ 5.33 million
Apr 6, 2024 $ 0.0761
+0.21%
$ 51.56 million $ 2.69 million
Apr 5, 2024 $ 0.076
-0.50%
$ 51.46 million $ 4.13 million
Apr 4, 2024 $ 0.0764
+6.08%
$ 51.71 million $ 6.79 million
Apr 3, 2024 $ 0.072
+0.48%
$ 48.75 million $ 4.31 million
Apr 2, 2024 $ 0.0717
-7.12%
$ 48.53 million $ 6.41 million
Apr 1, 2024 $ 0.0772
-4.65%
$ 52.25 million $ 5.99 million
Mar 31, 2024 $ 0.0809
+1.40%
$ 54.8 million $ 4.27 million
Mar 30, 2024 $ 0.0798
-1.25%
$ 54.05 million $ 5.12 million
Mar 29, 2024 $ 0.0808
-1.90%
$ 54.74 million $ 6.04 million
Mar 28, 2024 $ 0.0824
+3.76%
$ 55.79 million $ 21.39 million
Mar 27, 2024 $ 0.0794
-1.20%
$ 53.77 million $ 11.74 million
Mar 26, 2024 $ 0.0804
-0.31%
$ 54.43 million $ 7.41 million
Mar 25, 2024 $ 0.0806
+1.93%
$ 54.59 million $ 9.95 million
Mar 24, 2024 $ 0.0791
+3.33%
$ 53.53 million $ 8.58 million
Mar 23, 2024 $ 0.0765
+1.54%
$ 51.8 million $ 8.14 million
Mar 22, 2024 $ 0.0753
-5.15%
$ 50.99 million $ 14.45 million
Mar 21, 2024 $ 0.0794
-10.10%
$ 53.76 million $ 23.68 million
Mar 20, 2024 $ 0.0883
+5.82%
$ 59.8 million $ 133.86 million
Mar 19, 2024 $ 0.0836
+12.31%
$ 56.61 million $ 77.4 million
Mar 18, 2024 $ 0.0744
-6.56%
$ 50.4 million $ 22.38 million
Mar 17, 2024 $ 0.0797
+12.78%
$ 53.95 million $ 14.85 million
Mar 16, 2024 $ 0.0706
-11.20%
$ 47.84 million $ 9.54 million
Mar 15, 2024 $ 0.0795
-1.81%
$ 53.86 million $ 14.38 million
Mar 14, 2024 $ 0.081
-4.93%
$ 54.85 million $ 10.61 million
Mar 13, 2024 $ 0.0852
+3.67%
$ 57.69 million $ 9.37 million
Mar 12, 2024 $ 0.0821
-3.78%
$ 55.62 million $ 15.53 million
Mar 11, 2024 $ 0.0854
-1.70%
$ 57.81 million $ 13.88 million
Mar 10, 2024 $ 0.0868
-4.13%
$ 58.81 million $ 16.03 million
Mar 9, 2024 $ 0.0906
+11.56%
$ 61.34 million $ 49.87 million
Mar 8, 2024 $ 0.0812
+2.84%
$ 54.99 million $ 11.26 million
Mar 7, 2024 $ 0.079
+8.05%
$ 53.51 million $ 20.4 million
Mar 6, 2024 $ 0.0731
+4.48%
$ 49.52 million $ 20.44 million
Mar 5, 2024 $ 0.07
-2.69%
$ 47.41 million $ 14.16 million
Mar 4, 2024 $ 0.072
+1.82%
$ 48.73 million $ 15.45 million
Mar 3, 2024 $ 0.0707
+0.75%
$ 47.85 million $ 13.16 million
Mar 2, 2024 $ 0.0701
+1.41%
$ 47.47 million $ 9.53 million
Mar 1, 2024 $ 0.0691
+6.15%
$ 46.81 million $ 6.62 million
Feb 29, 2024 $ 0.0651
-3.49%
$ 44.1 million $ 11.55 million
Feb 28, 2024 $ 0.0675
-4.04%
$ 45.69 million $ 10.49 million