Streamr DATAcoin Historical Data

DATA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.0387
-8.10%
$ 26.22 million $ 3.16 million
Jul 3, 2024 $ 0.0421
-6.40%
$ 28.53 million $ 2.09 million
Jul 2, 2024 $ 0.045
-0.86%
$ 30.49 million $ 2.13 million
Jul 1, 2024 $ 0.0454
-0.94%
$ 30.75 million $ 3.32 million
Jun 30, 2024 $ 0.0458
+3.85%
$ 31.04 million $ 2.86 million
Jun 29, 2024 $ 0.0441
-2.82%
$ 29.89 million $ 2.12 million
Jun 28, 2024 $ 0.0454
-2.94%
$ 30.76 million $ 3.41 million
Jun 27, 2024 $ 0.0468
+3.88%
$ 31.69 million $ 3.34 million
Jun 26, 2024 $ 0.045
+0.69%
$ 30.5 million $ 2.39 million
Jun 25, 2024 $ 0.0447
+1.34%
$ 30.3 million $ 2.24 million
Jun 24, 2024 $ 0.0441
+2.66%
$ 29.89 million $ 3.39 million
Jun 23, 2024 $ 0.043
-3.71%
$ 29.12 million $ 2.25 million
Jun 22, 2024 $ 0.0447
-2.18%
$ 30.25 million $ 1.93 million
Jun 21, 2024 $ 0.0457
-0.51%
$ 30.92 million $ 3.37 million
Jun 20, 2024 $ 0.0459
-0.07%
$ 31.08 million $ 3.65 million
Jun 19, 2024 $ 0.0459
-1.82%
$ 31.07 million $ 2.71 million
Jun 18, 2024 $ 0.0468
-4.27%
$ 31.67 million $ 3.54 million
Jun 17, 2024 $ 0.0489
-8.66%
$ 33.08 million $ 4.24 million
Jun 16, 2024 $ 0.0535
+2.58%
$ 36.22 million $ 2.91 million
Jun 15, 2024 $ 0.0521
+1.83%
$ 35.31 million $ 2.58 million
Jun 14, 2024 $ 0.0512
-2.32%
$ 34.67 million $ 4.01 million
Jun 13, 2024 $ 0.0524
-3.33%
$ 35.5 million $ 2.99 million
Jun 12, 2024 $ 0.0542
+3.55%
$ 36.72 million $ 4.92 million
Jun 11, 2024 $ 0.0524
-2.87%
$ 35.46 million $ 3.87 million
Jun 10, 2024 $ 0.0539
-2.67%
$ 36.51 million $ 2.36 million
Jun 9, 2024 $ 0.0554
+2.94%
$ 37.51 million $ 2.56 million
Jun 8, 2024 $ 0.0538
-6.67%
$ 36.46 million $ 4.63 million
Jun 7, 2024 $ 0.0577
-12.77%
$ 39.04 million $ 6.05 million
Jun 6, 2024 $ 0.0661
-0.75%
$ 44.75 million $ 3.92 million
Jun 5, 2024 $ 0.0666
+2.50%
$ 45.09 million $ 3.53 million
Jun 4, 2024 $ 0.065
+4.70%
$ 43.99 million $ 5.11 million
Jun 3, 2024 $ 0.0621
+2.25%
$ 42.02 million $ 6.38 million
Jun 2, 2024 $ 0.0607
-4.18%
$ 41.1 million $ 4.08 million
Jun 1, 2024 $ 0.0633
+4.37%
$ 42.89 million $ 4.69 million
May 31, 2024 $ 0.0607
-0.14%
$ 41.09 million $ 3.29 million
May 30, 2024 $ 0.0608
-1.17%
$ 41.17 million $ 16.07 million
May 29, 2024 $ 0.0615
-1.51%
$ 41.68 million $ 3.85 million
May 28, 2024 $ 0.0625
+1.80%
$ 42.3 million $ 4.65 million
May 27, 2024 $ 0.0614
+0.78%
$ 41.55 million $ 6.4 million
May 26, 2024 $ 0.0609
-2.39%
$ 41.23 million $ 15.45 million
May 25, 2024 $ 0.0624
-1.65%
$ 42.24 million $ 15.85 million
May 24, 2024 $ 0.0634
+12.18%
$ 42.95 million $ 46.05 million
May 23, 2024 $ 0.0565
-4.56%
$ 38.29 million $ 6.89 million
May 22, 2024 $ 0.0592
-0.79%
$ 40.12 million $ 3.98 million
May 21, 2024 $ 0.0597
+4.38%
$ 40.44 million $ 5.23 million
May 20, 2024 $ 0.0572
+8.34%
$ 38.75 million $ 3.52 million
May 19, 2024 $ 0.0528
-3.50%
$ 35.77 million $ 1.97 million
May 18, 2024 $ 0.0547
-0.24%
$ 37.07 million $ 2.26 million
May 17, 2024 $ 0.0549
+4.09%
$ 37.15 million $ 3.84 million
May 16, 2024 $ 0.0527
-5.38%
$ 35.69 million $ 5.88 million