Streamr Historical Data

DATA Page 32
Download
Date Close Price change Market cap Trading volume
Apr 10, 2022 $0.0798
-2.46%
$54.06 million $9.6 million
Apr 9, 2022 $0.0819
+3.68%
$55.43 million $8.48 million
Apr 8, 2022 $0.0789
-5.84%
$53.44 million $18.35 million
Apr 7, 2022 $0.0838
+5.53%
$56.74 million $54.27 million
Apr 6, 2022 $0.0794
-9.45%
$53.75 million $16.6 million
Apr 5, 2022 $0.0876
-5.47%
$59.32 million $32.49 million
Apr 4, 2022 $0.0926
-13.04%
$62.72 million $216.5 million
Apr 3, 2022 $0.107
+25.23%
$72.44 million $127.92 million
Apr 2, 2022 $0.0854
-1.96%
$57.85 million $8.77 million
Apr 1, 2022 $0.0871
+7.30%
$59 million $8.26 million
Mar 31, 2022 $0.0812
-2.89%
$54.99 million $6.4 million
Mar 30, 2022 $0.0836
-0.01%
$56.63 million $6.23 million
Mar 29, 2022 $0.0836
+2.26%
$56.6 million $7.18 million
Mar 28, 2022 $0.0817
-1.09%
$55.35 million $7.19 million
Mar 27, 2022 $0.0826
+3.01%
$55.92 million $7.76 million
Mar 26, 2022 $0.0802
+4.45%
$54.27 million $4.4 million
Mar 25, 2022 $0.0767
-1.73%
$51.96 million $6.56 million
Mar 24, 2022 $0.0781
-0.09%
$52.91 million $5.79 million
Mar 23, 2022 $0.0782
+0.90%
$52.96 million $5.09 million
Mar 22, 2022 $0.0775
+2.74%
$52.45 million $6.29 million
Mar 21, 2022 $0.0754
+1.31%
$51.06 million $7.31 million
Mar 20, 2022 $0.0744
+0.61%
$50.4 million $15.64 million
Mar 19, 2022 $0.074
+4.04%
$50.08 million $7.44 million
Mar 18, 2022 $0.071
-0.64%
$48.1 million $3.07 million
Mar 17, 2022 $0.0715
+1.03%
$48.44 million $3.69 million
Mar 16, 2022 $0.0708
+1.72%
$47.94 million $4.21 million
Mar 15, 2022 $0.0696
-1.78%
$47.13 million $9.64 million
Mar 14, 2022 $0.0709
+3.39%
$48.01 million $10.44 million
Mar 13, 2022 $0.0686
-2.40%
$46.46 million $3.88 million
Mar 12, 2022 $0.0703
+0.86%
$47.62 million $2.25 million
Mar 11, 2022 $0.0698
-1.74%
$47.27 million $7.26 million
Mar 10, 2022 $0.071
-2.77%
$48.1 million $3.05 million
Mar 9, 2022 $0.0731
+2.20%
$49.47 million $4.75 million
Mar 8, 2022 $0.0715
+0.24%
$48.44 million $3.84 million
Mar 7, 2022 $0.0713
+1.44%
$48.31 million $7.89 million
Mar 6, 2022 $0.0703
-2.21%
$47.6 million $4.23 million
Mar 5, 2022 $0.0719
-2.74%
$48.68 million $12.28 million
Mar 4, 2022 $0.0738
+2.45%
$49.97 million $22.96 million
Mar 3, 2022 $0.072
-3.34%
$48.78 million $3.13 million
Mar 2, 2022 $0.0745
-2.64%
$50.47 million $3.79 million
Mar 1, 2022 $0.0765
+1.36%
$51.83 million $4.83 million
Feb 28, 2022 $0.0754
+9.15%
$51.09 million $4.72 million
Feb 27, 2022 $0.0691
-9.62%
$46.78 million $4.8 million
Feb 26, 2022 $0.0764
-0.52%
$51.76 million $3.45 million
Feb 25, 2022 $0.0768
+3.11%
$51.99 million $4.4 million
Feb 24, 2022 $0.0745
-9.31%
$50.43 million $12.41 million
Feb 23, 2022 $0.0822
-4.51%
$55.65 million $10.83 million
Feb 22, 2022 $0.086
+8.19%
$58.25 million $55.41 million
Feb 21, 2022 $0.0795
+4.58%
$53.84 million $24.29 million
Feb 20, 2022 $0.0761
-6.73%
$51.51 million $2.5 million