Streamr Historical Data

DATA Page 18
Download
Date Close Price change Market cap Trading volume
Mar 9, 2024 $0.0906
+11.56%
$61.34 million $49.87 million
Mar 8, 2024 $0.0812
+2.84%
$54.99 million $11.26 million
Mar 7, 2024 $0.079
+8.05%
$53.51 million $20.4 million
Mar 6, 2024 $0.0731
+4.48%
$49.52 million $20.44 million
Mar 5, 2024 $0.07
-2.69%
$47.41 million $14.16 million
Mar 4, 2024 $0.072
+1.82%
$48.73 million $15.45 million
Mar 3, 2024 $0.0707
+0.75%
$47.85 million $13.16 million
Mar 2, 2024 $0.0701
+1.41%
$47.47 million $9.53 million
Mar 1, 2024 $0.0691
+6.15%
$46.81 million $6.62 million
Feb 29, 2024 $0.0651
-3.49%
$44.1 million $11.55 million
Feb 28, 2024 $0.0675
-4.04%
$45.69 million $10.49 million
Feb 27, 2024 $0.0703
-0.74%
$47.61 million $6.83 million
Feb 26, 2024 $0.0708
+0.19%
$47.97 million $7.67 million
Feb 25, 2024 $0.0707
-1.46%
$47.88 million $9.05 million
Feb 24, 2024 $0.0718
+0.85%
$48.59 million $11.86 million
Feb 23, 2024 $0.0712
+0.92%
$48.18 million $24.31 million
Feb 22, 2024 $0.0705
+2.90%
$47.74 million $14.35 million
Feb 21, 2024 $0.0685
-4.86%
$46.4 million $16.87 million
Feb 20, 2024 $0.072
+5.63%
$48.78 million $25.43 million
Feb 19, 2024 $0.0682
-2.97%
$46.18 million $19.22 million
Feb 18, 2024 $0.0703
+12.72%
$47.6 million $31 million
Feb 17, 2024 $0.0624
-4.86%
$42.23 million $16.1 million
Feb 16, 2024 $0.0656
-0.73%
$44.39 million $20 million
Feb 15, 2024 $0.066
+5.60%
$44.72 million $88.81 million
Feb 14, 2024 $0.0625
+6.37%
$42.34 million $8.84 million
Feb 13, 2024 $0.0588
+1.43%
$39.81 million $14.32 million
Feb 12, 2024 $0.058
+4.09%
$39.24 million $9.72 million
Feb 11, 2024 $0.0557
-2.96%
$37.7 million $12.37 million
Feb 10, 2024 $0.0574
+7.96%
$38.85 million $40.77 million
Feb 9, 2024 $0.0532
+3.39%
$36 million $7.53 million
Feb 8, 2024 $0.0514
-1.22%
$34.82 million $6.76 million
Feb 7, 2024 $0.0521
+1.66%
$35.25 million $7.94 million
Feb 6, 2024 $0.0512
-7.61%
$34.67 million $12.34 million
Feb 5, 2024 $0.0554
+7.68%
$37.54 million $19.6 million
Feb 4, 2024 $0.0515
+5.01%
$34.86 million $62.02 million
Feb 3, 2024 $0.049
+3.76%
$33.19 million $6.31 million
Feb 2, 2024 $0.0472
-0.56%
$31.99 million $3.16 million
Feb 1, 2024 $0.0475
-0.93%
$32.17 million $3.98 million
Jan 31, 2024 $0.048
-3.01%
$32.47 million $4.37 million
Jan 30, 2024 $0.0494
-0.67%
$33.48 million $6.43 million
Jan 29, 2024 $0.0498
+1.31%
$33.71 million $8.24 million
Jan 28, 2024 $0.0491
+3.03%
$33.27 million $10.23 million
Jan 27, 2024 $0.0477
-0.20%
$32.3 million $4.59 million
Jan 26, 2024 $0.0478
+3.49%
$32.35 million $9.14 million
Jan 25, 2024 $0.0462
-4.00%
$31.26 million $4.64 million
Jan 24, 2024 $0.0481
+1.06%
$32.56 million $5.81 million
Jan 23, 2024 $0.0476
-5.81%
$32.22 million $12.65 million
Jan 22, 2024 $0.0505
-0.59%
$34.21 million $43.94 million
Jan 21, 2024 $0.0508
+5.87%
$34.42 million $12.56 million
Jan 20, 2024 $0.048
+2.21%
$32.51 million $27.18 million