Streamr DATAcoin Historical Data

DATA Page 32
Download
Date Close Price change Market cap Trading volume
Mar 29, 2022 $ 0.0836
+2.26%
$ 56.6 million $ 7.18 million
Mar 28, 2022 $ 0.0817
-1.09%
$ 55.35 million $ 7.19 million
Mar 27, 2022 $ 0.0826
+3.01%
$ 55.92 million $ 7.76 million
Mar 26, 2022 $ 0.0802
+4.45%
$ 54.27 million $ 4.4 million
Mar 25, 2022 $ 0.0767
-1.73%
$ 51.96 million $ 6.56 million
Mar 24, 2022 $ 0.0781
-0.09%
$ 52.91 million $ 5.79 million
Mar 23, 2022 $ 0.0782
+0.90%
$ 52.96 million $ 5.09 million
Mar 22, 2022 $ 0.0775
+2.74%
$ 52.45 million $ 6.29 million
Mar 21, 2022 $ 0.0754
+1.31%
$ 51.06 million $ 7.31 million
Mar 20, 2022 $ 0.0744
+0.61%
$ 50.4 million $ 15.64 million
Mar 19, 2022 $ 0.074
+4.04%
$ 50.08 million $ 7.44 million
Mar 18, 2022 $ 0.071
-0.64%
$ 48.1 million $ 3.07 million
Mar 17, 2022 $ 0.0715
+1.03%
$ 48.44 million $ 3.69 million
Mar 16, 2022 $ 0.0708
+1.72%
$ 47.94 million $ 4.21 million
Mar 15, 2022 $ 0.0696
-1.78%
$ 47.13 million $ 9.64 million
Mar 14, 2022 $ 0.0709
+3.39%
$ 48.01 million $ 10.44 million
Mar 13, 2022 $ 0.0686
-2.40%
$ 46.46 million $ 3.88 million
Mar 12, 2022 $ 0.0703
+0.86%
$ 47.62 million $ 2.25 million
Mar 11, 2022 $ 0.0698
-1.74%
$ 47.27 million $ 7.26 million
Mar 10, 2022 $ 0.071
-2.77%
$ 48.1 million $ 3.05 million
Mar 9, 2022 $ 0.0731
+2.20%
$ 49.47 million $ 4.75 million
Mar 8, 2022 $ 0.0715
+0.24%
$ 48.44 million $ 3.84 million
Mar 7, 2022 $ 0.0713
+1.44%
$ 48.31 million $ 7.89 million
Mar 6, 2022 $ 0.0703
-2.21%
$ 47.6 million $ 4.23 million
Mar 5, 2022 $ 0.0719
-2.74%
$ 48.68 million $ 12.28 million
Mar 4, 2022 $ 0.0738
+2.45%
$ 49.97 million $ 22.96 million
Mar 3, 2022 $ 0.072
-3.34%
$ 48.78 million $ 3.13 million
Mar 2, 2022 $ 0.0745
-2.64%
$ 50.47 million $ 3.79 million
Mar 1, 2022 $ 0.0765
+1.36%
$ 51.83 million $ 4.83 million
Feb 28, 2022 $ 0.0754
+9.15%
$ 51.09 million $ 4.72 million
Feb 27, 2022 $ 0.0691
-9.62%
$ 46.78 million $ 4.8 million
Feb 26, 2022 $ 0.0764
-0.52%
$ 51.76 million $ 3.45 million
Feb 25, 2022 $ 0.0768
+3.11%
$ 51.99 million $ 4.4 million
Feb 24, 2022 $ 0.0745
-9.31%
$ 50.43 million $ 12.41 million
Feb 23, 2022 $ 0.0822
-4.51%
$ 55.65 million $ 10.83 million
Feb 22, 2022 $ 0.086
+8.19%
$ 58.25 million $ 55.41 million
Feb 21, 2022 $ 0.0795
+4.58%
$ 53.84 million $ 24.29 million
Feb 20, 2022 $ 0.0761
-6.73%
$ 51.51 million $ 2.5 million
Feb 19, 2022 $ 0.0816
+0.12%
$ 55.23 million $ 2.22 million
Feb 18, 2022 $ 0.0816
-3.59%
$ 55.23 million $ 3.92 million
Feb 17, 2022 $ 0.0845
-8.90%
$ 57.24 million $ 7.05 million
Feb 16, 2022 $ 0.0929
+3.99%
$ 62.88 million $ 12.09 million
Feb 15, 2022 $ 0.0893
+5.05%
$ 60.48 million $ 6.46 million
Feb 14, 2022 $ 0.0852
-2.59%
$ 57.68 million $ 11.17 million
Feb 13, 2022 $ 0.0878
+3.82%
$ 59.44 million $ 8.5 million
Feb 12, 2022 $ 0.0845
-0.01%
$ 57.25 million $ 4.02 million
Feb 11, 2022 $ 0.0846
-8.50%
$ 57.26 million $ 17.66 million
Feb 10, 2022 $ 0.0923
+3.51%
$ 62.53 million $ 15.49 million
Feb 9, 2022 $ 0.0892
+1.17%
$ 60.41 million $ 3.22 million
Feb 8, 2022 $ 0.0882
-0.51%
$ 59.71 million $ 4.46 million