Streamr DATAcoin Historical Data

DATA Page 16
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.0525
-0.68%
$ 35.57 million $ 2.58 million
May 10, 2024 $ 0.0529
-3.41%
$ 35.82 million $ 3.61 million
May 9, 2024 $ 0.0548
+2.37%
$ 37.09 million $ 2.77 million
May 8, 2024 $ 0.0535
-0.90%
$ 36.23 million $ 3.67 million
May 7, 2024 $ 0.054
-2.06%
$ 36.56 million $ 2.86 million
May 6, 2024 $ 0.0551
-2.17%
$ 37.33 million $ 6.96 million
May 5, 2024 $ 0.0564
-5.15%
$ 38.16 million $ 6.72 million
May 4, 2024 $ 0.0594
+1.50%
$ 40.23 million $ 6.1 million
May 3, 2024 $ 0.0585
+7.60%
$ 39.64 million $ 4.42 million
May 2, 2024 $ 0.0544
+4.68%
$ 36.84 million $ 3.62 million
May 1, 2024 $ 0.052
-0.37%
$ 35.19 million $ 4.37 million
Apr 30, 2024 $ 0.0522
-8.77%
$ 35.33 million $ 3.9 million
Apr 29, 2024 $ 0.0572
-1.45%
$ 38.72 million $ 3.26 million
Apr 28, 2024 $ 0.058
-8.54%
$ 39.3 million $ 6.36 million
Apr 27, 2024 $ 0.0635
+6.33%
$ 42.97 million $ 4.21 million
Apr 26, 2024 $ 0.0597
-6.53%
$ 40.41 million $ 4.66 million
Apr 25, 2024 $ 0.0639
-0.84%
$ 43.24 million $ 3.3 million
Apr 24, 2024 $ 0.0644
-6.25%
$ 43.61 million $ 5.14 million
Apr 23, 2024 $ 0.0687
+2.21%
$ 46.52 million $ 3.81 million
Apr 22, 2024 $ 0.0672
+6.80%
$ 45.5 million $ 3.54 million
Apr 21, 2024 $ 0.0629
-1.54%
$ 42.6 million $ 3.51 million
Apr 20, 2024 $ 0.0639
+12.36%
$ 43.27 million $ 4.29 million
Apr 19, 2024 $ 0.0569
-0.68%
$ 38.5 million $ 5.74 million
Apr 18, 2024 $ 0.0572
+5.04%
$ 38.76 million $ 4.99 million
Apr 17, 2024 $ 0.0545
-6.43%
$ 36.9 million $ 11.3 million
Apr 16, 2024 $ 0.0582
+9.40%
$ 39.44 million $ 7.05 million
Apr 15, 2024 $ 0.0532
-4.73%
$ 36.05 million $ 4.02 million
Apr 14, 2024 $ 0.0559
+8.47%
$ 37.85 million $ 5.83 million
Apr 13, 2024 $ 0.0515
-18.91%
$ 34.9 million $ 7.94 million
Apr 12, 2024 $ 0.0636
-16.58%
$ 43.04 million $ 6.5 million
Apr 11, 2024 $ 0.0762
-1.40%
$ 51.6 million $ 5.37 million
Apr 10, 2024 $ 0.0773
+1.57%
$ 52.33 million $ 4.46 million
Apr 9, 2024 $ 0.0761
-6.07%
$ 51.52 million $ 4.92 million
Apr 8, 2024 $ 0.081
+1.71%
$ 54.85 million $ 5.61 million
Apr 7, 2024 $ 0.0796
+4.59%
$ 53.93 million $ 5.33 million
Apr 6, 2024 $ 0.0761
+0.21%
$ 51.56 million $ 2.69 million
Apr 5, 2024 $ 0.076
-0.50%
$ 51.46 million $ 4.13 million
Apr 4, 2024 $ 0.0764
+6.08%
$ 51.71 million $ 6.79 million
Apr 3, 2024 $ 0.072
+0.48%
$ 48.75 million $ 4.31 million
Apr 2, 2024 $ 0.0717
-7.12%
$ 48.53 million $ 6.41 million
Apr 1, 2024 $ 0.0772
-4.65%
$ 52.25 million $ 5.99 million
Mar 31, 2024 $ 0.0809
+1.40%
$ 54.8 million $ 4.27 million
Mar 30, 2024 $ 0.0798
-1.25%
$ 54.05 million $ 5.12 million
Mar 29, 2024 $ 0.0808
-1.90%
$ 54.74 million $ 6.04 million
Mar 28, 2024 $ 0.0824
+3.76%
$ 55.79 million $ 21.39 million
Mar 27, 2024 $ 0.0794
-1.20%
$ 53.77 million $ 11.74 million
Mar 26, 2024 $ 0.0804
-0.31%
$ 54.43 million $ 7.41 million
Mar 25, 2024 $ 0.0806
+1.93%
$ 54.59 million $ 9.95 million
Mar 24, 2024 $ 0.0791
+3.33%
$ 53.53 million $ 8.58 million
Mar 23, 2024 $ 0.0765
+1.54%
$ 51.8 million $ 8.14 million