Streamr Historical Data

DATA Page 33
Download
Date Close Price change Market cap Trading volume
Feb 19, 2022 $0.0816
+0.12%
$55.23 million $2.22 million
Feb 18, 2022 $0.0816
-3.59%
$55.23 million $3.92 million
Feb 17, 2022 $0.0845
-8.90%
$57.24 million $7.05 million
Feb 16, 2022 $0.0929
+3.99%
$62.88 million $12.09 million
Feb 15, 2022 $0.0893
+5.05%
$60.48 million $6.46 million
Feb 14, 2022 $0.0852
-2.59%
$57.68 million $11.17 million
Feb 13, 2022 $0.0878
+3.82%
$59.44 million $8.5 million
Feb 12, 2022 $0.0845
-0.01%
$57.25 million $4.02 million
Feb 11, 2022 $0.0846
-8.50%
$57.26 million $17.66 million
Feb 10, 2022 $0.0923
+3.51%
$62.53 million $15.49 million
Feb 9, 2022 $0.0892
+1.17%
$60.41 million $3.22 million
Feb 8, 2022 $0.0882
-0.51%
$59.71 million $4.46 million
Feb 7, 2022 $0.0886
+1.77%
$60.03 million $8.64 million
Feb 6, 2022 $0.0872
+7.40%
$59.03 million $27.47 million
Feb 5, 2022 $0.0812
-1.20%
$54.96 million $3.41 million
Feb 4, 2022 $0.0822
+7.89%
$55.68 million $4.07 million
Feb 3, 2022 $0.0761
+2.85%
$51.53 million $3.31 million
Feb 2, 2022 $0.0739
-6.31%
$50.07 million $3.83 million
Feb 1, 2022 $0.0789
+6.90%
$53.44 million $6.84 million
Jan 31, 2022 $0.0738
-1.21%
$49.99 million $2.51 million
Jan 30, 2022 $0.0748
-1.65%
$50.63 million $2.37 million
Jan 29, 2022 $0.076
+1.07%
$51.48 million $3.26 million
Jan 28, 2022 $0.0752
+2.77%
$50.94 million $3.69 million
Jan 27, 2022 $0.0732
+2.04%
$72.28 million $5.29 million
Jan 26, 2022 $0.0718
+1.69%
$70.85 million $3.48 million
Jan 25, 2022 $0.0706
-0.91%
$69.67 million $3.28 million
Jan 24, 2022 $0.0712
-8.18%
$70.32 million $5.13 million
Jan 23, 2022 $0.0776
+9.22%
$76.6 million $5.02 million
Jan 22, 2022 $0.0711
-10.52%
$70.17 million $3.86 million
Jan 21, 2022 $0.0793
-13.90%
$78.3 million $5.51 million
Jan 20, 2022 $0.0921
-4.22%
$90.91 million $2.79 million
Jan 19, 2022 $0.0961
-1.58%
$94.91 million $2.13 million
Jan 18, 2022 $0.0977
-1.29%
$96.43 million $2.32 million
Jan 17, 2022 $0.099
-3.57%
$97.68 million $2.62 million
Jan 16, 2022 $0.103
-1.20%
$101.3 million $3.95 million
Jan 15, 2022 $0.104
+2.04%
$102.46 million $4.5 million
Jan 14, 2022 $0.102
+3.18%
$100.35 million $2.67 million
Jan 13, 2022 $0.0986
-5.19%
$97.32 million $3.45 million
Jan 12, 2022 $0.104
+6.00%
$102.65 million $3.26 million
Jan 11, 2022 $0.0981
+4.62%
$96.84 million $8.39 million
Jan 10, 2022 $0.0938
-6.41%
$92.56 million $5.76 million
Jan 9, 2022 $0.1
+5.50%
$98.97 million $15.43 million
Jan 8, 2022 $0.0951
-3.51%
$93.85 million $3.68 million
Jan 7, 2022 $0.0985
-7.87%
$97.27 million $5.15 million
Jan 6, 2022 $0.107
-0.69%
$105.58 million $2.91 million
Jan 5, 2022 $0.108
-9.91%
$106.41 million $5.45 million
Jan 4, 2022 $0.12
-0.59%
$118.22 million $4.65 million
Jan 3, 2022 $0.12
+0.04%
$118.92 million $4.58 million
Jan 2, 2022 $0.12
+1.12%
$118.87 million $3.59 million
Jan 1, 2022 $0.119
+2.36%
$117.58 million $2.3 million