Streamr Historical Data

DATA Page 20
Download
Date Close Price change Market cap Trading volume
Dec 1, 2023 $0.0287
-2.40%
$19.44 million $2.6 million
Nov 30, 2023 $0.0294
+4.65%
$19.92 million $4.34 million
Nov 29, 2023 $0.0281
+0.10%
$19.04 million $9.03 million
Nov 28, 2023 $0.0281
+2.49%
$19.02 million $1.34 million
Nov 27, 2023 $0.0274
-1.01%
$18.55 million $2.09 million
Nov 26, 2023 $0.0277
-0.77%
$18.74 million $1.62 million
Nov 25, 2023 $0.0279
+2.35%
$18.89 million $1.1 million
Nov 24, 2023 $0.0272
+4.44%
$18.45 million $1.34 million
Nov 23, 2023 $0.0261
-0.77%
$17.67 million $1.13 million
Nov 22, 2023 $0.0263
+5.34%
$17.8 million $2.12 million
Nov 21, 2023 $0.025
-11.17%
$16.9 million $2.57 million
Nov 20, 2023 $0.0281
-0.40%
$19.03 million $2.92 million
Nov 19, 2023 $0.0282
+4.22%
$19.1 million $1.98 million
Nov 18, 2023 $0.0271
-0.65%
$18.32 million $1.08 million
Nov 17, 2023 $0.0272
-0.48%
$18.44 million $1.57 million
Nov 16, 2023 $0.0274
-5.60%
$18.54 million $3.6 million
Nov 15, 2023 $0.029
+2.93%
$19.64 million $1.48 million
Nov 14, 2023 $0.0282
+0.15%
$19.08 million $1.85 million
Nov 13, 2023 $0.0281
-5.14%
$19.04 million $2.41 million
Nov 12, 2023 $0.0296
+3.13%
$20.08 million $4.6 million
Nov 11, 2023 $0.0288
-0.54%
$19.47 million $1.66 million
Nov 10, 2023 $0.0289
+4.92%
$19.58 million $2.57 million
Nov 9, 2023 $0.0276
-1.31%
$18.66 million $3.35 million
Nov 8, 2023 $0.0279
+2.34%
$18.93 million $1.82 million
Nov 7, 2023 $0.0273
-1.06%
$18.49 million $1.62 million
Nov 6, 2023 $0.0276
+1.68%
$18.68 million $1.43 million
Nov 5, 2023 $0.0271
-0.95%
$18.37 million $2.16 million
Nov 4, 2023 $0.0274
+1.93%
$18.55 million $1.2 million
Nov 3, 2023 $0.0269
-0.73%
$18.2 million $1.42 million
Nov 2, 2023 $0.0271
-0.98%
$18.33 million $1.86 million
Nov 1, 2023 $0.0273
-0.33%
$18.51 million $2.35 million
Oct 31, 2023 $0.0274
-1.72%
$18.57 million $2.42 million
Oct 30, 2023 $0.0279
+3.56%
$18.9 million $2.5 million
Oct 29, 2023 $0.0269
-1.10%
$18.25 million $2.46 million
Oct 28, 2023 $0.0272
+4.01%
$18.45 million $2.82 million
Oct 27, 2023 $0.0262
-3.36%
$17.74 million $2.27 million
Oct 26, 2023 $0.0271
+6.06%
$18.36 million $5.13 million
Oct 25, 2023 $0.0256
-0.87%
$17.31 million $1.87 million
Oct 24, 2023 $0.0258
+1.11%
$17.46 million $2.53 million
Oct 23, 2023 $0.0255
+3.26%
$17.27 million $1.68 million
Oct 22, 2023 $0.0247
-1.18%
$16.72 million $783,567
Oct 21, 2023 $0.025
+2.48%
$16.92 million $748,166
Oct 20, 2023 $0.0244
+1.34%
$16.51 million $1 million
Oct 19, 2023 $0.0241
+0.54%
$16.29 million $1.34 million
Oct 18, 2023 $0.0239
-2.64%
$16.2 million $1.41 million
Oct 17, 2023 $0.0246
+0.08%
$16.64 million $9.78 million
Oct 16, 2023 $0.0246
+3.62%
$16.63 million $3.75 million
Oct 15, 2023 $0.0237
+0.52%
$16.04 million $1.28 million
Oct 14, 2023 $0.0236
+0.85%
$15.96 million $1.06 million
Oct 13, 2023 $0.0234
+3.31%
$15.83 million $3 million