Streamr DATAcoin Historical Data

DATA Page 12
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.0455
+3.98%
$ 30.81 million $ 4.72 million
Nov 26, 2024 $ 0.0437
-4.29%
$ 29.61 million $ 5.93 million
Nov 25, 2024 $ 0.0457
+2.26%
$ 30.97 million $ 5.64 million
Nov 24, 2024 $ 0.0447
+2.87%
$ 30.27 million $ 7.95 million
Nov 23, 2024 $ 0.0435
+6.36%
$ 29.43 million $ 4.66 million
Nov 22, 2024 $ 0.0409
+0.64%
$ 27.68 million $ 3.93 million
Nov 21, 2024 $ 0.0406
+5.20%
$ 27.5 million $ 4.81 million
Nov 20, 2024 $ 0.0386
-5.69%
$ 26.14 million $ 4.94 million
Nov 19, 2024 $ 0.0409
+2.70%
$ 27.72 million $ 8.24 million
Nov 18, 2024 $ 0.0398
+1.82%
$ 26.98 million $ 23.44 million
Nov 17, 2024 $ 0.0391
+3.68%
$ 26.5 million $ 10.39 million
Nov 16, 2024 $ 0.0377
+4.92%
$ 25.56 million $ 2.73 million
Nov 15, 2024 $ 0.036
+4.50%
$ 24.37 million $ 3.09 million
Nov 14, 2024 $ 0.0344
-3.91%
$ 23.32 million $ 3.68 million
Nov 13, 2024 $ 0.0358
-4.09%
$ 24.26 million $ 4.88 million
Nov 12, 2024 $ 0.0374
-6.32%
$ 25.3 million $ 6.34 million
Nov 11, 2024 $ 0.0399
+1.00%
$ 27.01 million $ 5.35 million
Nov 10, 2024 $ 0.0395
+5.63%
$ 26.75 million $ 4.81 million
Nov 9, 2024 $ 0.0374
+4.22%
$ 25.32 million $ 1.88 million
Nov 8, 2024 $ 0.0359
+0.38%
$ 24.29 million $ 2.1 million
Nov 7, 2024 $ 0.0357
-0.35%
$ 24.2 million $ 2.26 million
Nov 6, 2024 $ 0.0359
+9.05%
$ 24.28 million $ 3.47 million
Nov 5, 2024 $ 0.0329
+3.34%
$ 22.26 million $ 2.31 million
Nov 4, 2024 $ 0.0318
-2.37%
$ 21.54 million $ 1.74 million
Nov 3, 2024 $ 0.0326
-3.20%
$ 22.06 million $ 1.68 million
Nov 2, 2024 $ 0.0337
-1.54%
$ 22.79 million $ 1.73 million
Nov 1, 2024 $ 0.0342
+3.23%
$ 23.15 million $ 3.18 million
Oct 31, 2024 $ 0.0331
-7.35%
$ 22.43 million $ 6.36 million
Oct 30, 2024 $ 0.0357
-1.84%
$ 24.2 million $ 1.93 million
Oct 29, 2024 $ 0.0364
+4.42%
$ 24.65 million $ 2.48 million
Oct 28, 2024 $ 0.0349
+2.37%
$ 23.61 million $ 2.56 million
Oct 27, 2024 $ 0.0341
+0.18%
$ 23.07 million $ 1.41 million
Oct 26, 2024 $ 0.034
+2.29%
$ 23.03 million $ 2.81 million
Oct 25, 2024 $ 0.0332
-6.54%
$ 22.51 million $ 4.13 million
Oct 24, 2024 $ 0.0356
+3.30%
$ 24.09 million $ 4.76 million
Oct 23, 2024 $ 0.0344
-5.91%
$ 23.31 million $ 14 million
Oct 22, 2024 $ 0.0366
-1.60%
$ 24.77 million $ 2.61 million
Oct 21, 2024 $ 0.0372
-4.51%
$ 25.17 million $ 2.57 million
Oct 20, 2024 $ 0.0389
+5.92%
$ 26.37 million $ 2.87 million
Oct 19, 2024 $ 0.0368
+1.27%
$ 24.89 million $ 2.23 million
Oct 18, 2024 $ 0.0363
+0.50%
$ 24.58 million $ 2.89 million
Oct 17, 2024 $ 0.0361
-3.31%
$ 24.46 million $ 1.8 million
Oct 16, 2024 $ 0.0374
-2.12%
$ 25.3 million $ 1.76 million
Oct 15, 2024 $ 0.0382
-2.27%
$ 25.85 million $ 3.13 million
Oct 14, 2024 $ 0.0391
+2.39%
$ 26.45 million $ 2.26 million
Oct 13, 2024 $ 0.0381
+0.02%
$ 25.83 million $ 2.28 million
Oct 12, 2024 $ 0.0381
+0.96%
$ 25.82 million $ 1.2 million
Oct 11, 2024 $ 0.0377
+5.18%
$ 25.55 million $ 1.56 million
Oct 10, 2024 $ 0.0359
-1.07%
$ 24.29 million $ 2.06 million
Oct 9, 2024 $ 0.0363
-4.06%
$ 24.57 million $ 2.9 million