Streamr DATAcoin Historical Data

DATA Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.0174
-0.55%
$ 11.77 million $ 1.77 million
May 20, 2025 $ 0.0175
+1.41%
$ 11.84 million $ 1.3 million
May 19, 2025 $ 0.0172
-2.31%
$ 11.67 million $ 1.31 million
May 18, 2025 $ 0.0176
+4.62%
$ 11.95 million $ 1.25 million
May 17, 2025 $ 0.0169
-0.75%
$ 11.42 million $ 1.06 million
May 16, 2025 $ 0.017
-1.62%
$ 11.51 million $ 1.45 million
May 15, 2025 $ 0.0173
-7.80%
$ 11.69 million $ 1.84 million
May 14, 2025 $ 0.0187
-4.52%
$ 12.68 million $ 1.55 million
May 13, 2025 $ 0.0196
+2.67%
$ 13.28 million $ 1.98 million
May 12, 2025 $ 0.0191
+0.26%
$ 12.93 million $ 1.89 million
May 11, 2025 $ 0.019
-3.94%
$ 12.9 million $ 1.39 million
May 10, 2025 $ 0.0198
+3.53%
$ 13.42 million $ 2.05 million
May 9, 2025 $ 0.0191
+10.03%
$ 12.97 million $ 2.37 million
May 8, 2025 $ 0.0174
+12.52%
$ 11.78 million $ 1.64 million
May 7, 2025 $ 0.0155
+1.30%
$ 10.47 million $ 1.45 million
May 6, 2025 $ 0.0153
-3.63%
$ 10.34 million $ 1.24 million
May 5, 2025 $ 0.0158
+2.94%
$ 10.73 million $ 1.05 million
May 4, 2025 $ 0.0154
-3.48%
$ 10.42 million $ 1.02 million
May 3, 2025 $ 0.0159
-5.86%
$ 10.79 million $ 960,738
May 2, 2025 $ 0.0169
-1.96%
$ 11.46 million $ 1.15 million
May 1, 2025 $ 0.0173
+2.93%
$ 11.69 million $ 2.5 million
Apr 30, 2025 $ 0.0168
-2.43%
$ 11.35 million $ 1.74 million
Apr 29, 2025 $ 0.0172
-3.63%
$ 11.64 million $ 855,016
Apr 28, 2025 $ 0.0178
-1.74%
$ 12.09 million $ 1.36 million
Apr 27, 2025 $ 0.0182
-4.84%
$ 12.3 million $ 929,335
Apr 26, 2025 $ 0.0191
+2.35%
$ 12.93 million $ 2.81 million
Apr 25, 2025 $ 0.0186
+0.09%
$ 12.63 million $ 2.87 million
Apr 24, 2025 $ 0.0186
+2.94%
$ 12.62 million $ 2.85 million
Apr 23, 2025 $ 0.0181
+2.50%
$ 12.26 million $ 2.99 million
Apr 22, 2025 $ 0.0177
+5.77%
$ 11.96 million $ 4.02 million
Apr 21, 2025 $ 0.0167
-1.02%
$ 11.31 million $ 2.55 million
Apr 20, 2025 $ 0.0169
+2.11%
$ 11.43 million $ 2.47 million
Apr 19, 2025 $ 0.0165
+4.01%
$ 11.19 million $ 2.33 million
Apr 18, 2025 $ 0.0159
+3.22%
$ 10.76 million $ 2.44 million
Apr 17, 2025 $ 0.0154
-0.51%
$ 10.42 million $ 2.52 million
Apr 16, 2025 $ 0.0155
+4.54%
$ 10.48 million $ 2.48 million
Apr 15, 2025 $ 0.0148
-2.05%
$ 10.02 million $ 2.5 million
Apr 14, 2025 $ 0.0151
+1.09%
$ 10.23 million $ 2.52 million
Apr 13, 2025 $ 0.0149
-7.12%
$ 10.12 million $ 2.42 million
Apr 12, 2025 $ 0.0161
+5.57%
$ 10.89 million $ 2.71 million
Apr 11, 2025 $ 0.0152
+1.46%
$ 10.32 million $ 2.93 million
Apr 10, 2025 $ 0.015
-4.84%
$ 10.17 million $ 2.61 million
Apr 9, 2025 $ 0.0158
+18.51%
$ 10.69 million $ 3.16 million
Apr 8, 2025 $ 0.0133
-4.62%
$ 9.02 million $ 2.35 million
Apr 7, 2025 $ 0.014
+5.82%
$ 9.46 million $ 2.86 million
Apr 6, 2025 $ 0.0132
-13.31%
$ 8.94 million $ 2.46 million
Apr 5, 2025 $ 0.0152
+1.92%
$ 10.31 million $ 2.27 million
Apr 4, 2025 $ 0.0149
-1.76%
$ 10.12 million $ 2.4 million
Apr 3, 2025 $ 0.0152
-1.05%
$ 10.3 million $ 2.64 million
Apr 2, 2025 $ 0.0154
-10.24%
$ 10.41 million $ 3.21 million