Streamr Historical Data

DATA Page 11
Download
Date Close Price change Market cap Trading volume
Feb 22, 2025 $0.025
+4.71%
$16.93 million $822,385
Feb 21, 2025 $0.0239
-6.12%
$16.16 million $1.32 million
Feb 20, 2025 $0.0254
+3.66%
$17.21 million $1.11 million
Feb 19, 2025 $0.0245
-0.60%
$16.6 million $866,125
Feb 18, 2025 $0.0247
-3.01%
$16.7 million $1.05 million
Feb 17, 2025 $0.0254
-2.89%
$17.21 million $1.37 million
Feb 16, 2025 $0.0262
-1.05%
$17.72 million $1.3 million
Feb 15, 2025 $0.0264
-3.64%
$17.91 million $941,123
Feb 14, 2025 $0.0274
+5.01%
$18.58 million $1.58 million
Feb 13, 2025 $0.0261
-2.42%
$17.69 million $1.65 million
Feb 12, 2025 $0.0268
+5.12%
$18.13 million $3.09 million
Feb 11, 2025 $0.0255
+1.71%
$17.25 million $2.16 million
Feb 10, 2025 $0.0251
+3.20%
$16.97 million $2 million
Feb 9, 2025 $0.0243
-2.50%
$16.43 million $1.78 million
Feb 8, 2025 $0.0249
+5.31%
$16.86 million $4.64 million
Feb 7, 2025 $0.0236
+6.38%
$16 million $2.11 million
Feb 6, 2025 $0.0222
-6.05%
$15.04 million $2.54 million
Feb 5, 2025 $0.0236
-8.84%
$16 million $9.04 million
Feb 4, 2025 $0.0259
+4.44%
$17.55 million $8.79 million
Feb 3, 2025 $0.0248
-6.51%
$16.79 million $4.96 million
Feb 2, 2025 $0.0265
-11.98%
$17.95 million $2.35 million
Feb 1, 2025 $0.0301
-5.88%
$20.4 million $2.32 million
Jan 31, 2025 $0.032
-1.38%
$21.67 million $1.76 million
Jan 30, 2025 $0.0325
+3.54%
$21.98 million $1.57 million
Jan 29, 2025 $0.0313
+2.39%
$21.22 million $2.1 million
Jan 28, 2025 $0.0306
-6.87%
$20.73 million $2.34 million
Jan 27, 2025 $0.0329
-1.04%
$22.26 million $3.07 million
Jan 26, 2025 $0.0332
-1.14%
$22.49 million $2.12 million
Jan 25, 2025 $0.0336
-3.32%
$22.74 million $2.06 million
Jan 24, 2025 $0.0347
-4.73%
$23.52 million $1.85 million
Jan 23, 2025 $0.0365
-1.61%
$24.7 million $2.18 million
Jan 22, 2025 $0.0371
+0.22%
$25.11 million $4.46 million
Jan 21, 2025 $0.037
+5.35%
$25.04 million $4.7 million
Jan 20, 2025 $0.0351
-2.10%
$23.76 million $4.65 million
Jan 19, 2025 $0.0358
-13.00%
$24.26 million $4.66 million
Jan 18, 2025 $0.0412
-10.51%
$27.89 million $3.15 million
Jan 17, 2025 $0.046
+7.13%
$31.17 million $2.13 million
Jan 16, 2025 $0.0429
-3.64%
$29.08 million $2.39 million
Jan 15, 2025 $0.0446
+4.55%
$30.18 million $2.13 million
Jan 14, 2025 $0.0426
+3.80%
$28.85 million $2.04 million
Jan 13, 2025 $0.0411
-5.74%
$27.81 million $3.62 million
Jan 12, 2025 $0.0436
-0.51%
$29.51 million $1.92 million
Jan 11, 2025 $0.0438
-2.58%
$29.66 million $1.82 million
Jan 10, 2025 $0.045
+1.41%
$30.45 million $2.31 million
Jan 9, 2025 $0.0443
-3.73%
$30.01 million $2.79 million
Jan 8, 2025 $0.046
-2.85%
$31.17 million $2.67 million
Jan 7, 2025 $0.0474
-8.81%
$32.08 million $3.18 million
Jan 6, 2025 $0.0519
+2.08%
$35.18 million $3.09 million
Jan 5, 2025 $0.0509
+0.09%
$34.46 million $5.69 million
Jan 4, 2025 $0.0508
-0.48%
$34.43 million $3.57 million