Streamr DATAcoin Historical Data

DATA Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.0753
-5.15%
$ 50.99 million $ 14.45 million
Mar 21, 2024 $ 0.0794
-10.10%
$ 53.76 million $ 23.68 million
Mar 20, 2024 $ 0.0883
+5.82%
$ 59.8 million $ 133.86 million
Mar 19, 2024 $ 0.0836
+12.31%
$ 56.61 million $ 77.4 million
Mar 18, 2024 $ 0.0744
-6.56%
$ 50.4 million $ 22.38 million
Mar 17, 2024 $ 0.0797
+12.78%
$ 53.95 million $ 14.85 million
Mar 16, 2024 $ 0.0706
-11.20%
$ 47.84 million $ 9.54 million
Mar 15, 2024 $ 0.0795
-1.81%
$ 53.86 million $ 14.38 million
Mar 14, 2024 $ 0.081
-4.93%
$ 54.85 million $ 10.61 million
Mar 13, 2024 $ 0.0852
+3.67%
$ 57.69 million $ 9.37 million
Mar 12, 2024 $ 0.0821
-3.78%
$ 55.62 million $ 15.53 million
Mar 11, 2024 $ 0.0854
-1.70%
$ 57.81 million $ 13.88 million
Mar 10, 2024 $ 0.0868
-4.13%
$ 58.81 million $ 16.03 million
Mar 9, 2024 $ 0.0906
+11.56%
$ 61.34 million $ 49.87 million
Mar 8, 2024 $ 0.0812
+2.84%
$ 54.99 million $ 11.26 million
Mar 7, 2024 $ 0.079
+8.05%
$ 53.51 million $ 20.4 million
Mar 6, 2024 $ 0.0731
+4.48%
$ 49.52 million $ 20.44 million
Mar 5, 2024 $ 0.07
-2.69%
$ 47.41 million $ 14.16 million
Mar 4, 2024 $ 0.072
+1.82%
$ 48.73 million $ 15.45 million
Mar 3, 2024 $ 0.0707
+0.75%
$ 47.85 million $ 13.16 million
Mar 2, 2024 $ 0.0701
+1.41%
$ 47.47 million $ 9.53 million
Mar 1, 2024 $ 0.0691
+6.15%
$ 46.81 million $ 6.62 million
Feb 29, 2024 $ 0.0651
-3.49%
$ 44.1 million $ 11.55 million
Feb 28, 2024 $ 0.0675
-4.04%
$ 45.69 million $ 10.49 million
Feb 27, 2024 $ 0.0703
-0.74%
$ 47.61 million $ 6.83 million
Feb 26, 2024 $ 0.0708
+0.19%
$ 47.97 million $ 7.67 million
Feb 25, 2024 $ 0.0707
-1.46%
$ 47.88 million $ 9.05 million
Feb 24, 2024 $ 0.0718
+0.85%
$ 48.59 million $ 11.86 million
Feb 23, 2024 $ 0.0712
+0.92%
$ 48.18 million $ 24.31 million
Feb 22, 2024 $ 0.0705
+2.90%
$ 47.74 million $ 14.35 million
Feb 21, 2024 $ 0.0685
-4.86%
$ 46.4 million $ 16.87 million
Feb 20, 2024 $ 0.072
+5.63%
$ 48.78 million $ 25.43 million
Feb 19, 2024 $ 0.0682
-2.97%
$ 46.18 million $ 19.22 million
Feb 18, 2024 $ 0.0703
+12.72%
$ 47.6 million $ 31 million
Feb 17, 2024 $ 0.0624
-4.86%
$ 42.23 million $ 16.1 million
Feb 16, 2024 $ 0.0656
-0.73%
$ 44.39 million $ 20 million
Feb 15, 2024 $ 0.066
+5.60%
$ 44.72 million $ 88.81 million
Feb 14, 2024 $ 0.0625
+6.37%
$ 42.34 million $ 8.84 million
Feb 13, 2024 $ 0.0588
+1.43%
$ 39.81 million $ 14.32 million
Feb 12, 2024 $ 0.058
+4.09%
$ 39.24 million $ 9.72 million
Feb 11, 2024 $ 0.0557
-2.96%
$ 37.7 million $ 12.37 million
Feb 10, 2024 $ 0.0574
+7.96%
$ 38.85 million $ 40.77 million
Feb 9, 2024 $ 0.0532
+3.39%
$ 36 million $ 7.53 million
Feb 8, 2024 $ 0.0514
-1.22%
$ 34.82 million $ 6.76 million
Feb 7, 2024 $ 0.0521
+1.66%
$ 35.25 million $ 7.94 million
Feb 6, 2024 $ 0.0512
-7.61%
$ 34.67 million $ 12.34 million
Feb 5, 2024 $ 0.0554
+7.68%
$ 37.54 million $ 19.6 million
Feb 4, 2024 $ 0.0515
+5.01%
$ 34.86 million $ 62.02 million
Feb 3, 2024 $ 0.049
+3.76%
$ 33.19 million $ 6.31 million
Feb 2, 2024 $ 0.0472
-0.56%
$ 31.99 million $ 3.16 million