Streamr DATAcoin Historical Data

DATA Page 32
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.0738
+2.45%
$ 49.97 million $ 22.96 million
Mar 3, 2022 $ 0.072
-3.34%
$ 48.78 million $ 3.13 million
Mar 2, 2022 $ 0.0745
-2.64%
$ 50.47 million $ 3.79 million
Mar 1, 2022 $ 0.0765
+1.36%
$ 51.83 million $ 4.83 million
Feb 28, 2022 $ 0.0754
+9.15%
$ 51.09 million $ 4.72 million
Feb 27, 2022 $ 0.0691
-9.62%
$ 46.78 million $ 4.8 million
Feb 26, 2022 $ 0.0764
-0.52%
$ 51.76 million $ 3.45 million
Feb 25, 2022 $ 0.0768
+3.11%
$ 51.99 million $ 4.4 million
Feb 24, 2022 $ 0.0745
-9.31%
$ 50.43 million $ 12.41 million
Feb 23, 2022 $ 0.0822
-4.51%
$ 55.65 million $ 10.83 million
Feb 22, 2022 $ 0.086
+8.19%
$ 58.25 million $ 55.41 million
Feb 21, 2022 $ 0.0795
+4.58%
$ 53.84 million $ 24.29 million
Feb 20, 2022 $ 0.0761
-6.73%
$ 51.51 million $ 2.5 million
Feb 19, 2022 $ 0.0816
+0.12%
$ 55.23 million $ 2.22 million
Feb 18, 2022 $ 0.0816
-3.59%
$ 55.23 million $ 3.92 million
Feb 17, 2022 $ 0.0845
-8.90%
$ 57.24 million $ 7.05 million
Feb 16, 2022 $ 0.0929
+3.99%
$ 62.88 million $ 12.09 million
Feb 15, 2022 $ 0.0893
+5.05%
$ 60.48 million $ 6.46 million
Feb 14, 2022 $ 0.0852
-2.59%
$ 57.68 million $ 11.17 million
Feb 13, 2022 $ 0.0878
+3.82%
$ 59.44 million $ 8.5 million
Feb 12, 2022 $ 0.0845
-0.01%
$ 57.25 million $ 4.02 million
Feb 11, 2022 $ 0.0846
-8.50%
$ 57.26 million $ 17.66 million
Feb 10, 2022 $ 0.0923
+3.51%
$ 62.53 million $ 15.49 million
Feb 9, 2022 $ 0.0892
+1.17%
$ 60.41 million $ 3.22 million
Feb 8, 2022 $ 0.0882
-0.51%
$ 59.71 million $ 4.46 million
Feb 7, 2022 $ 0.0886
+1.77%
$ 60.03 million $ 8.64 million
Feb 6, 2022 $ 0.0872
+7.40%
$ 59.03 million $ 27.47 million
Feb 5, 2022 $ 0.0812
-1.20%
$ 54.96 million $ 3.41 million
Feb 4, 2022 $ 0.0822
+7.89%
$ 55.68 million $ 4.07 million
Feb 3, 2022 $ 0.0761
+2.85%
$ 51.53 million $ 3.31 million
Feb 2, 2022 $ 0.0739
-6.31%
$ 50.07 million $ 3.83 million
Feb 1, 2022 $ 0.0789
+6.90%
$ 53.44 million $ 6.84 million
Jan 31, 2022 $ 0.0738
-1.21%
$ 49.99 million $ 2.51 million
Jan 30, 2022 $ 0.0748
-1.65%
$ 50.63 million $ 2.37 million
Jan 29, 2022 $ 0.076
+1.07%
$ 51.48 million $ 3.26 million
Jan 28, 2022 $ 0.0752
+2.77%
$ 50.94 million $ 3.69 million
Jan 27, 2022 $ 0.0732
+2.04%
$ 72.28 million $ 5.29 million
Jan 26, 2022 $ 0.0718
+1.69%
$ 70.85 million $ 3.48 million
Jan 25, 2022 $ 0.0706
-0.91%
$ 69.67 million $ 3.28 million
Jan 24, 2022 $ 0.0712
-8.18%
$ 70.32 million $ 5.13 million
Jan 23, 2022 $ 0.0776
+9.22%
$ 76.6 million $ 5.02 million
Jan 22, 2022 $ 0.0711
-10.52%
$ 70.17 million $ 3.86 million
Jan 21, 2022 $ 0.0793
-13.90%
$ 78.3 million $ 5.51 million
Jan 20, 2022 $ 0.0921
-4.22%
$ 90.91 million $ 2.79 million
Jan 19, 2022 $ 0.0961
-1.58%
$ 94.91 million $ 2.13 million
Jan 18, 2022 $ 0.0977
-1.29%
$ 96.43 million $ 2.32 million
Jan 17, 2022 $ 0.099
-3.57%
$ 97.68 million $ 2.62 million
Jan 16, 2022 $ 0.103
-1.20%
$ 101.3 million $ 3.95 million
Jan 15, 2022 $ 0.104
+2.04%
$ 102.46 million $ 4.5 million
Jan 14, 2022 $ 0.102
+3.18%
$ 100.35 million $ 2.67 million