Streamr Historical Data

DATA Page 17
Download
Date Close Price change Market cap Trading volume
Apr 28, 2024 $0.058
-8.54%
$39.3 million $6.36 million
Apr 27, 2024 $0.0635
+6.33%
$42.97 million $4.21 million
Apr 26, 2024 $0.0597
-6.53%
$40.41 million $4.66 million
Apr 25, 2024 $0.0639
-0.84%
$43.24 million $3.3 million
Apr 24, 2024 $0.0644
-6.25%
$43.61 million $5.14 million
Apr 23, 2024 $0.0687
+2.21%
$46.52 million $3.81 million
Apr 22, 2024 $0.0672
+6.80%
$45.5 million $3.54 million
Apr 21, 2024 $0.0629
-1.54%
$42.6 million $3.51 million
Apr 20, 2024 $0.0639
+12.36%
$43.27 million $4.29 million
Apr 19, 2024 $0.0569
-0.68%
$38.5 million $5.74 million
Apr 18, 2024 $0.0572
+5.04%
$38.76 million $4.99 million
Apr 17, 2024 $0.0545
-6.43%
$36.9 million $11.3 million
Apr 16, 2024 $0.0582
+9.40%
$39.44 million $7.05 million
Apr 15, 2024 $0.0532
-4.73%
$36.05 million $4.02 million
Apr 14, 2024 $0.0559
+8.47%
$37.85 million $5.83 million
Apr 13, 2024 $0.0515
-18.91%
$34.9 million $7.94 million
Apr 12, 2024 $0.0636
-16.58%
$43.04 million $6.5 million
Apr 11, 2024 $0.0762
-1.40%
$51.6 million $5.37 million
Apr 10, 2024 $0.0773
+1.57%
$52.33 million $4.46 million
Apr 9, 2024 $0.0761
-6.07%
$51.52 million $4.92 million
Apr 8, 2024 $0.081
+1.71%
$54.85 million $5.61 million
Apr 7, 2024 $0.0796
+4.59%
$53.93 million $5.33 million
Apr 6, 2024 $0.0761
+0.21%
$51.56 million $2.69 million
Apr 5, 2024 $0.076
-0.50%
$51.46 million $4.13 million
Apr 4, 2024 $0.0764
+6.08%
$51.71 million $6.79 million
Apr 3, 2024 $0.072
+0.48%
$48.75 million $4.31 million
Apr 2, 2024 $0.0717
-7.12%
$48.53 million $6.41 million
Apr 1, 2024 $0.0772
-4.65%
$52.25 million $5.99 million
Mar 31, 2024 $0.0809
+1.40%
$54.8 million $4.27 million
Mar 30, 2024 $0.0798
-1.25%
$54.05 million $5.12 million
Mar 29, 2024 $0.0808
-1.90%
$54.74 million $6.04 million
Mar 28, 2024 $0.0824
+3.76%
$55.79 million $21.39 million
Mar 27, 2024 $0.0794
-1.20%
$53.77 million $11.74 million
Mar 26, 2024 $0.0804
-0.31%
$54.43 million $7.41 million
Mar 25, 2024 $0.0806
+1.93%
$54.59 million $9.95 million
Mar 24, 2024 $0.0791
+3.33%
$53.53 million $8.58 million
Mar 23, 2024 $0.0765
+1.54%
$51.8 million $8.14 million
Mar 22, 2024 $0.0753
-5.15%
$50.99 million $14.45 million
Mar 21, 2024 $0.0794
-10.10%
$53.76 million $23.68 million
Mar 20, 2024 $0.0883
+5.82%
$59.8 million $133.86 million
Mar 19, 2024 $0.0836
+12.31%
$56.61 million $77.4 million
Mar 18, 2024 $0.0744
-6.56%
$50.4 million $22.38 million
Mar 17, 2024 $0.0797
+12.78%
$53.95 million $14.85 million
Mar 16, 2024 $0.0706
-11.20%
$47.84 million $9.54 million
Mar 15, 2024 $0.0795
-1.81%
$53.86 million $14.38 million
Mar 14, 2024 $0.081
-4.93%
$54.85 million $10.61 million
Mar 13, 2024 $0.0852
+3.67%
$57.69 million $9.37 million
Mar 12, 2024 $0.0821
-3.78%
$55.62 million $15.53 million
Mar 11, 2024 $0.0854
-1.70%
$57.81 million $13.88 million
Mar 10, 2024 $0.0868
-4.13%
$58.81 million $16.03 million