Streamr DATAcoin Historical Data

DATA Page 21
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $ 0.0216
+0.24%
$ 14.63 million $ 1.04 million
Sep 3, 2023 $ 0.0216
+0.05%
$ 14.6 million $ 5.63 million
Sep 2, 2023 $ 0.0215
+2.81%
$ 14.59 million $ 1.64 million
Sep 1, 2023 $ 0.021
-2.18%
$ 14.19 million $ 594,497
Aug 31, 2023 $ 0.0214
-0.94%
$ 14.51 million $ 796,067
Aug 30, 2023 $ 0.0216
-1.78%
$ 14.64 million $ 1.31 million
Aug 29, 2023 $ 0.022
+3.52%
$ 14.91 million $ 1.26 million
Aug 28, 2023 $ 0.0213
-0.46%
$ 14.4 million $ 642,366
Aug 27, 2023 $ 0.0214
-0.88%
$ 14.47 million $ 468,343
Aug 26, 2023 $ 0.0216
+0.75%
$ 14.6 million $ 652,335
Aug 25, 2023 $ 0.0214
-1.01%
$ 14.49 million $ 892,750
Aug 24, 2023 $ 0.0216
-2.03%
$ 14.64 million $ 1.02 million
Aug 23, 2023 $ 0.0221
-0.90%
$ 14.94 million $ 2.36 million
Aug 22, 2023 $ 0.0223
+1.27%
$ 15.08 million $ 3.58 million
Aug 21, 2023 $ 0.022
-3.65%
$ 14.89 million $ 1.26 million
Aug 20, 2023 $ 0.0228
+3.95%
$ 15.45 million $ 3.02 million
Aug 19, 2023 $ 0.022
+3.16%
$ 14.87 million $ 1.46 million
Aug 18, 2023 $ 0.0213
-0.69%
$ 14.41 million $ 1.1 million
Aug 17, 2023 $ 0.0214
-4.12%
$ 14.52 million $ 1.27 million
Aug 16, 2023 $ 0.0224
-3.98%
$ 15.17 million $ 1.34 million
Aug 15, 2023 $ 0.0233
-3.28%
$ 15.79 million $ 1.32 million
Aug 14, 2023 $ 0.0241
-0.66%
$ 16.33 million $ 7.21 million
Aug 13, 2023 $ 0.0243
+4.43%
$ 16.44 million $ 1.43 million
Aug 12, 2023 $ 0.0232
-0.51%
$ 15.74 million $ 507,479
Aug 11, 2023 $ 0.0234
-0.73%
$ 15.82 million $ 529,159
Aug 10, 2023 $ 0.0235
-0.49%
$ 15.93 million $ 463,477
Aug 9, 2023 $ 0.0236
-0.51%
$ 16.01 million $ 627,382
Aug 8, 2023 $ 0.0238
+1.09%
$ 16.09 million $ 640,047
Aug 7, 2023 $ 0.0235
+0.50%
$ 15.92 million $ 1.74 million
Aug 6, 2023 $ 0.0234
+1.50%
$ 15.84 million $ 718,483
Aug 5, 2023 $ 0.0231
-0.04%
$ 15.61 million $ 746,147
Aug 4, 2023 $ 0.0231
-2.09%
$ 15.61 million $ 934,517
Aug 3, 2023 $ 0.0236
-1.67%
$ 15.95 million $ 608,889
Aug 2, 2023 $ 0.024
-0.93%
$ 16.23 million $ 590,473
Aug 1, 2023 $ 0.0242
-0.22%
$ 16.38 million $ 773,799
Jul 31, 2023 $ 0.0242
-1.34%
$ 16.41 million $ 613,466
Jul 30, 2023 $ 0.0246
-1.62%
$ 16.63 million $ 660,452
Jul 29, 2023 $ 0.025
+0.40%
$ 16.91 million $ 622,509
Jul 28, 2023 $ 0.0249
-0.64%
$ 16.84 million $ 814,281
Jul 27, 2023 $ 0.025
+1.00%
$ 16.95 million $ 769,257
Jul 26, 2023 $ 0.0248
+0.52%
$ 16.77 million $ 725,436
Jul 25, 2023 $ 0.0246
+1.79%
$ 16.68 million $ 1.15 million
Jul 24, 2023 $ 0.0242
-7.42%
$ 16.39 million $ 1.18 million
Jul 23, 2023 $ 0.0262
+1.49%
$ 17.71 million $ 1.41 million
Jul 22, 2023 $ 0.0258
-1.14%
$ 17.44 million $ 579,806
Jul 21, 2023 $ 0.0261
+0.15%
$ 17.64 million $ 631,484
Jul 20, 2023 $ 0.026
+0.85%
$ 17.61 million $ 845,585
Jul 19, 2023 $ 0.0258
+1.28%
$ 17.47 million $ 566,624
Jul 18, 2023 $ 0.0255
-2.94%
$ 17.24 million $ 896,409
Jul 17, 2023 $ 0.0262
+0.56%
$ 17.77 million $ 1.02 million