Streamr DATAcoin Historical Data

DATA Page 18
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 0.0703
-0.74%
$ 47.61 million $ 6.83 million
Feb 26, 2024 $ 0.0708
+0.19%
$ 47.97 million $ 7.67 million
Feb 25, 2024 $ 0.0707
-1.46%
$ 47.88 million $ 9.05 million
Feb 24, 2024 $ 0.0718
+0.85%
$ 48.59 million $ 11.86 million
Feb 23, 2024 $ 0.0712
+0.92%
$ 48.18 million $ 24.31 million
Feb 22, 2024 $ 0.0705
+2.90%
$ 47.74 million $ 14.35 million
Feb 21, 2024 $ 0.0685
-4.86%
$ 46.4 million $ 16.87 million
Feb 20, 2024 $ 0.072
+5.63%
$ 48.78 million $ 25.43 million
Feb 19, 2024 $ 0.0682
-2.97%
$ 46.18 million $ 19.22 million
Feb 18, 2024 $ 0.0703
+12.72%
$ 47.6 million $ 31 million
Feb 17, 2024 $ 0.0624
-4.86%
$ 42.23 million $ 16.1 million
Feb 16, 2024 $ 0.0656
-0.73%
$ 44.39 million $ 20 million
Feb 15, 2024 $ 0.066
+5.60%
$ 44.72 million $ 88.81 million
Feb 14, 2024 $ 0.0625
+6.37%
$ 42.34 million $ 8.84 million
Feb 13, 2024 $ 0.0588
+1.43%
$ 39.81 million $ 14.32 million
Feb 12, 2024 $ 0.058
+4.09%
$ 39.24 million $ 9.72 million
Feb 11, 2024 $ 0.0557
-2.96%
$ 37.7 million $ 12.37 million
Feb 10, 2024 $ 0.0574
+7.96%
$ 38.85 million $ 40.77 million
Feb 9, 2024 $ 0.0532
+3.39%
$ 36 million $ 7.53 million
Feb 8, 2024 $ 0.0514
-1.22%
$ 34.82 million $ 6.76 million
Feb 7, 2024 $ 0.0521
+1.66%
$ 35.25 million $ 7.94 million
Feb 6, 2024 $ 0.0512
-7.61%
$ 34.67 million $ 12.34 million
Feb 5, 2024 $ 0.0554
+7.68%
$ 37.54 million $ 19.6 million
Feb 4, 2024 $ 0.0515
+5.01%
$ 34.86 million $ 62.02 million
Feb 3, 2024 $ 0.049
+3.76%
$ 33.19 million $ 6.31 million
Feb 2, 2024 $ 0.0472
-0.56%
$ 31.99 million $ 3.16 million
Feb 1, 2024 $ 0.0475
-0.93%
$ 32.17 million $ 3.98 million
Jan 31, 2024 $ 0.048
-3.01%
$ 32.47 million $ 4.37 million
Jan 30, 2024 $ 0.0494
-0.67%
$ 33.48 million $ 6.43 million
Jan 29, 2024 $ 0.0498
+1.31%
$ 33.71 million $ 8.24 million
Jan 28, 2024 $ 0.0491
+3.03%
$ 33.27 million $ 10.23 million
Jan 27, 2024 $ 0.0477
-0.20%
$ 32.3 million $ 4.59 million
Jan 26, 2024 $ 0.0478
+3.49%
$ 32.35 million $ 9.14 million
Jan 25, 2024 $ 0.0462
-4.00%
$ 31.26 million $ 4.64 million
Jan 24, 2024 $ 0.0481
+1.06%
$ 32.56 million $ 5.81 million
Jan 23, 2024 $ 0.0476
-5.81%
$ 32.22 million $ 12.65 million
Jan 22, 2024 $ 0.0505
-0.59%
$ 34.21 million $ 43.94 million
Jan 21, 2024 $ 0.0508
+5.87%
$ 34.42 million $ 12.56 million
Jan 20, 2024 $ 0.048
+2.21%
$ 32.51 million $ 27.18 million
Jan 19, 2024 $ 0.047
+2.24%
$ 31.81 million $ 9.16 million
Jan 18, 2024 $ 0.0459
-7.89%
$ 31.11 million $ 7.39 million
Jan 17, 2024 $ 0.0499
-3.97%
$ 33.78 million $ 6.35 million
Jan 16, 2024 $ 0.0519
+3.68%
$ 35.18 million $ 8.94 million
Jan 15, 2024 $ 0.0501
-0.86%
$ 33.93 million $ 12.15 million
Jan 14, 2024 $ 0.0505
+0.39%
$ 34.22 million $ 16.12 million
Jan 13, 2024 $ 0.0503
+2.73%
$ 34.09 million $ 5.85 million
Jan 12, 2024 $ 0.049
-5.20%
$ 33.18 million $ 10.27 million
Jan 11, 2024 $ 0.0517
+0.95%
$ 34.99 million $ 18.91 million
Jan 10, 2024 $ 0.0512
+3.54%
$ 34.66 million $ 23.39 million
Jan 9, 2024 $ 0.0494
+3.97%
$ 33.46 million $ 40.6 million