Streamr DATAcoin Historical Data

DATA Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 8, 2024 $ 0.0378
-1.62%
$ 25.61 million $ 3.29 million
Oct 7, 2024 $ 0.0384
-2.29%
$ 26.03 million $ 2.97 million
Oct 6, 2024 $ 0.0393
+5.03%
$ 26.64 million $ 2.53 million
Oct 5, 2024 $ 0.0374
-2.01%
$ 25.36 million $ 3.18 million
Oct 4, 2024 $ 0.0382
+7.36%
$ 25.87 million $ 3.33 million
Oct 3, 2024 $ 0.0356
-1.08%
$ 24.09 million $ 4.78 million
Oct 2, 2024 $ 0.036
-4.25%
$ 24.36 million $ 5.75 million
Oct 1, 2024 $ 0.0376
-12.31%
$ 25.44 million $ 9.22 million
Sep 30, 2024 $ 0.0428
-5.42%
$ 29.01 million $ 9.45 million
Sep 29, 2024 $ 0.0454
+1.07%
$ 30.76 million $ 6.02 million
Sep 28, 2024 $ 0.0449
+3.74%
$ 30.4 million $ 7.81 million
Sep 27, 2024 $ 0.0433
-3.41%
$ 29.3 million $ 6.05 million
Sep 26, 2024 $ 0.0448
-1.32%
$ 30.33 million $ 5.11 million
Sep 25, 2024 $ 0.0454
-3.08%
$ 30.73 million $ 9.17 million
Sep 24, 2024 $ 0.0468
+7.51%
$ 31.69 million $ 16.07 million
Sep 23, 2024 $ 0.0435
-5.02%
$ 29.47 million $ 12.5 million
Sep 22, 2024 $ 0.0458
+12.92%
$ 31.04 million $ 39.91 million
Sep 21, 2024 $ 0.0406
-3.78%
$ 27.49 million $ 4.66 million
Sep 20, 2024 $ 0.0422
+8.73%
$ 28.56 million $ 15.46 million
Sep 19, 2024 $ 0.0388
+4.58%
$ 26.29 million $ 2.9 million
Sep 18, 2024 $ 0.0371
+1.62%
$ 25.14 million $ 3.23 million
Sep 17, 2024 $ 0.0366
+7.85%
$ 24.75 million $ 3.32 million
Sep 16, 2024 $ 0.0339
-3.90%
$ 22.97 million $ 3.33 million
Sep 15, 2024 $ 0.0353
-8.45%
$ 23.9 million $ 4.43 million
Sep 14, 2024 $ 0.0386
+1.82%
$ 26.11 million $ 3.88 million
Sep 13, 2024 $ 0.0379
+1.76%
$ 25.64 million $ 3.37 million
Sep 12, 2024 $ 0.0372
-0.94%
$ 25.19 million $ 3.95 million
Sep 11, 2024 $ 0.0376
-0.81%
$ 25.43 million $ 3.03 million
Sep 10, 2024 $ 0.0379
+0.86%
$ 25.64 million $ 4.39 million
Sep 9, 2024 $ 0.0375
+3.31%
$ 25.42 million $ 7.32 million
Sep 8, 2024 $ 0.0363
+6.18%
$ 24.61 million $ 3.55 million
Sep 7, 2024 $ 0.0342
-4.81%
$ 23.17 million $ 4.01 million
Sep 6, 2024 $ 0.036
-3.37%
$ 24.35 million $ 11.13 million
Sep 5, 2024 $ 0.0372
-8.83%
$ 25.2 million $ 7.9 million
Sep 4, 2024 $ 0.0408
+7.04%
$ 27.66 million $ 33.2 million
Sep 3, 2024 $ 0.0382
+8.22%
$ 25.85 million $ 12.66 million
Sep 2, 2024 $ 0.0353
+5.22%
$ 23.89 million $ 5.33 million
Sep 1, 2024 $ 0.0335
-2.47%
$ 22.7 million $ 2.31 million