Streamr DATAcoin Historical Data

DATA Page 19
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 0.0475
-5.83%
$ 32.16 million $ 24.63 million
Jan 7, 2024 $ 0.0504
-16.46%
$ 34.15 million $ 92.06 million
Jan 6, 2024 $ 0.0604
+41.74%
$ 40.91 million $ 136.45 million
Jan 5, 2024 $ 0.0426
-4.86%
$ 28.86 million $ 5.25 million
Jan 4, 2024 $ 0.0448
+5.85%
$ 30.33 million $ 5.63 million
Jan 3, 2024 $ 0.0423
-10.99%
$ 28.65 million $ 11.22 million
Jan 2, 2024 $ 0.0475
-4.21%
$ 32.19 million $ 12.07 million
Jan 1, 2024 $ 0.0496
+4.58%
$ 33.6 million $ 10.14 million
Dec 31, 2023 $ 0.0474
-2.50%
$ 32.13 million $ 17.21 million
Dec 30, 2023 $ 0.0487
-0.14%
$ 32.96 million $ 14.66 million
Dec 29, 2023 $ 0.0487
+2.95%
$ 33.01 million $ 22.59 million
Dec 28, 2023 $ 0.0473
-7.32%
$ 32.06 million $ 13.12 million
Dec 27, 2023 $ 0.0511
-2.87%
$ 34.6 million $ 14.38 million
Dec 26, 2023 $ 0.0526
-5.60%
$ 35.62 million $ 26.13 million
Dec 25, 2023 $ 0.0558
+7.94%
$ 37.78 million $ 74.99 million
Dec 24, 2023 $ 0.0517
-8.71%
$ 35.01 million $ 41.04 million
Dec 23, 2023 $ 0.0566
-9.22%
$ 38.35 million $ 38.1 million
Dec 22, 2023 $ 0.0624
-5.49%
$ 42.23 million $ 47.1 million
Dec 21, 2023 $ 0.066
-5.39%
$ 44.67 million $ 94.49 million
Dec 20, 2023 $ 0.0697
+8.02%
$ 47.22 million $ 394.61 million
Dec 19, 2023 $ 0.0645
+89.90%
$ 43.69 million $ 446.29 million
Dec 18, 2023 $ 0.034
+11.97%
$ 23.01 million $ 5.73 million
Dec 17, 2023 $ 0.0303
-3.27%
$ 20.55 million $ 11.17 million
Dec 16, 2023 $ 0.0314
+6.49%
$ 21.25 million $ 5.26 million
Dec 15, 2023 $ 0.0295
-5.04%
$ 19.95 million $ 1.28 million
Dec 14, 2023 $ 0.031
+0.65%
$ 21.01 million $ 1.97 million
Dec 13, 2023 $ 0.0308
+2.24%
$ 20.87 million $ 1.75 million
Dec 12, 2023 $ 0.0301
-0.84%
$ 20.42 million $ 1.9 million
Dec 11, 2023 $ 0.0304
-6.47%
$ 20.59 million $ 2.21 million
Dec 10, 2023 $ 0.0325
+0.73%
$ 22.01 million $ 1.36 million
Dec 9, 2023 $ 0.0323
-0.72%
$ 21.85 million $ 2.56 million
Dec 8, 2023 $ 0.0325
+3.35%
$ 22.01 million $ 2.37 million
Dec 7, 2023 $ 0.0314
+1.35%
$ 21.29 million $ 2.74 million
Dec 6, 2023 $ 0.031
-0.11%
$ 21.01 million $ 2.47 million
Dec 5, 2023 $ 0.0311
+3.94%
$ 21.03 million $ 6.89 million
Dec 4, 2023 $ 0.0299
+0.85%
$ 20.23 million $ 4.59 million
Dec 3, 2023 $ 0.0296
-0.94%
$ 20.06 million $ 2.76 million
Dec 2, 2023 $ 0.0299
+4.20%
$ 20.25 million $ 3.6 million
Dec 1, 2023 $ 0.0287
-2.40%
$ 19.44 million $ 2.6 million
Nov 30, 2023 $ 0.0294
+4.65%
$ 19.92 million $ 4.34 million
Nov 29, 2023 $ 0.0281
+0.10%
$ 19.04 million $ 9.03 million
Nov 28, 2023 $ 0.0281
+2.49%
$ 19.02 million $ 1.34 million
Nov 27, 2023 $ 0.0274
-1.01%
$ 18.55 million $ 2.09 million
Nov 26, 2023 $ 0.0277
-0.77%
$ 18.74 million $ 1.62 million
Nov 25, 2023 $ 0.0279
+2.35%
$ 18.89 million $ 1.1 million
Nov 24, 2023 $ 0.0272
+4.44%
$ 18.45 million $ 1.34 million
Nov 23, 2023 $ 0.0261
-0.77%
$ 17.67 million $ 1.13 million
Nov 22, 2023 $ 0.0263
+5.34%
$ 17.8 million $ 2.12 million
Nov 21, 2023 $ 0.025
-11.17%
$ 16.9 million $ 2.57 million
Nov 20, 2023 $ 0.0281
-0.40%
$ 19.03 million $ 2.92 million