Streamr (DATA) historical data and Live price

Streamr

DATA

$ 0.063942 -0.336 %

0.00000099 BTC

MARKET CAP
65.777 M

24H VOLUME
2.048 M

CIRC.SUPPLY
1.029 B

MAX SUPPLY

DATA

USD

Rank538

1H -0.27 %

24H -0.34 %

7D 11.38 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.069	0.069	0.064	0.064	3,405,842.47	66,078,852.51
4/23/24	0.067	0.069	0.066	0.069	2,737,415.38	70,764,240.86
4/22/24	0.063	0.067	0.063	0.067	2,316,500.07	69,029,619.25
4/21/24	0.064	0.065	0.061	0.063	2,362,045.99	64,808,148.38
4/20/24	0.057	0.064	0.057	0.064	2,638,740.36	65,713,970.21
4/18/24	0.054	0.058	0.053	0.057	3,145,434.46	58,936,146.8
4/17/24	0.058	0.062	0.053	0.054	8,469,124.74	55,910,910.28
4/16/24	0.053	0.06	0.052	0.058	4,767,976.07	59,851,241
4/15/24	0.056	0.058	0.052	0.053	3,307,362.97	54,639,047.89
4/14/24	0.052	0.056	0.049	0.056	3,997,031.32	57,484,354.35
4/13/24	0.064	0.064	0.048	0.052	6,374,307.36	52,956,482.71
4/12/24	0.076	0.078	0.061	0.064	5,354,457.34	65,324,193.89
4/11/24	0.077	0.079	0.075	0.076	3,887,657.38	78,340,357.37
4/10/24	0.076	0.077	0.073	0.077	3,318,801.94	79,277,220.83
4/9/24	0.081	0.081	0.076	0.076	3,502,459.43	78,034,501.76
4/8/24	0.08	0.082	0.079	0.081	4,195,375.84	83,078,621.96
4/7/24	0.076	0.08	0.076	0.08	3,933,643.63	81,855,757.07
4/6/24	0.076	0.077	0.075	0.076	1,951,209.27	78,117,715.9
4/5/24	0.076	0.077	0.073	0.076	3,219,578.04	78,011,045.8
4/4/24	0.072	0.078	0.07	0.076	4,876,668.06	78,294,394.93
4/3/24	0.072	0.076	0.069	0.072	3,309,057.21	72,401,096.32
4/2/24	0.077	0.077	0.069	0.072	4,242,547.28	71,972,722.73
4/1/24	0.081	0.081	0.075	0.077	3,851,553.74	77,690,317.68
3/31/24	0.08	0.081	0.079	0.081	2,738,958	81,477,027.66
3/30/24	0.081	0.081	0.079	0.08	3,028,006.01	80,013,680.68
3/28/24	0.08	0.089	0.079	0.082	14,572,332.06	82,836,684.65
3/27/24	0.08	0.081	0.076	0.08	7,847,868.34	80,004,102.48
3/26/24	0.081	0.083	0.079	0.08	5,295,067.16	80,843,187.95
3/25/24	0.079	0.081	0.076	0.081	6,117,397.56	81,046,251.46
3/24/24	0.077	0.079	0.075	0.079	4,772,720.89	79,385,440.88
3/23/24	0.075	0.078	0.075	0.077	5,023,977.71	77,006,790.39
3/22/24	0.079	0.082	0.075	0.075	7,814,229.56	75,808,402.14
3/21/24	0.088	0.088	0.079	0.079	11,339,574.87	79,902,751.86
3/20/24	0.084	0.095	0.078	0.088	74,137,982.45	88,830,276.9
3/19/24	0.074	0.106	0.069	0.084	49,748,910.02	84,327,767.84
3/18/24	0.08	0.084	0.072	0.074	9,904,129.75	74,659,383.43
3/15/24	0.081	0.083	0.073	0.08	9,474,431.2	79,939,013.06
3/14/24	0.085	0.085	0.077	0.081	5,720,137.99	81,268,809.46
3/13/24	0.082	0.086	0.081	0.085	5,710,894.37	85,400,198.32
3/12/24	0.085	0.086	0.078	0.082	7,667,816.17	82,459,402.55
3/11/24	0.087	0.089	0.084	0.085	6,644,605.77	85,456,925.55
3/10/24	0.091	0.091	0.085	0.087	9,100,459.15	87,209,396.18
3/9/24	0.081	0.102	0.081	0.091	30,156,727.96	91,005,377.4
3/7/24	0.073	0.082	0.073	0.079	12,170,796.15	79,304,085.59
3/6/24	0.07	0.075	0.07	0.073	10,210,892.43	73,447,389.73
3/5/24	0.072	0.076	0.066	0.07	8,677,214.82	70,374,411.55
3/4/24	0.071	0.075	0.069	0.072	8,742,495.72	72,301,266.85
3/2/24	0.069	0.07	0.066	0.07	5,223,286.04	70,458,451.73
3/1/24	0.065	0.07	0.065	0.069	3,911,266.09	69,557,477.41
2/29/24	0.067	0.068	0.064	0.065	6,034,362.51	65,245,104.76
2/28/24	0.07	0.071	0.064	0.068	6,107,916.91	67,760,516.83
2/27/24	0.071	0.072	0.07	0.07	3,461,022.05	70,547,704.96
2/26/24	0.071	0.072	0.069	0.071	4,266,481.69	71,086,686.75
2/25/24	0.072	0.075	0.07	0.071	5,178,002.77	70,972,345.58
2/24/24	0.071	0.073	0.069	0.072	5,860,319.66	72,015,968.49
2/22/24	0.069	0.073	0.067	0.07	7,715,269.29	70,713,583.18
2/20/24	0.068	0.075	0.066	0.072	13,441,912.94	72,278,674.79
2/19/24	0.07	0.073	0.066	0.068	9,485,560.83	68,442,134.57
2/18/24	0.062	0.073	0.062	0.07	18,906,094.01	70,577,804.23
2/15/24	0.063	0.078	0.06	0.066	48,699,934.78	66,267,863.48
2/10/24	0.053	0.062	0.053	0.057	23,731,676.41	57,604,974.16
2/9/24	0.051	0.053	0.051	0.053	3,567,274.27	53,297,370.71
2/6/24	0.055	0.055	0.051	0.051	5,635,566.76	51,266,708.02
2/5/24	0.051	0.056	0.05	0.055	11,165,704.73	55,538,890.96
2/4/24	0.049	0.058	0.048	0.051	33,270,618.73	51,624,634.17
2/3/24	0.047	0.05	0.047	0.049	3,343,531.15	49,215,154.5
2/2/24	0.048	0.048	0.047	0.047	1,580,104.02	47,358,701.6
2/1/24	0.048	0.048	0.047	0.048	2,048,633.49	47,723,913.28
1/31/24	0.05	0.05	0.048	0.048	2,185,644.89	48,026,915.38
1/29/24	0.049	0.051	0.048	0.05	4,361,198.13	50,035,184.86
1/28/24	0.047	0.05	0.047	0.049	5,076,120.14	49,164,555.87
1/26/24	0.046	0.049	0.046	0.048	3,776,794.76	47,948,585.08
1/25/24	0.048	0.048	0.046	0.046	2,333,678.97	46,298,124.28
1/24/24	0.048	0.049	0.047	0.048	2,990,732.28	48,232,841.34
1/23/24	0.05	0.052	0.045	0.048	6,543,017.33	47,788,586.08
1/22/24	0.051	0.057	0.048	0.05	26,037,965.42	50,676,470
1/21/24	0.048	0.052	0.047	0.051	6,074,087.71	50,650,383.44
1/20/24	0.047	0.054	0.046	0.048	14,896,341.56	48,089,669.53
1/19/24	0.046	0.048	0.043	0.047	4,813,387.89	46,983,926.31
1/18/24	0.05	0.05	0.045	0.046	3,774,587.75	45,998,938.27
1/17/24	0.052	0.053	0.05	0.05	3,047,161.23	49,929,648.85
1/16/24	0.05	0.053	0.05	0.052	4,232,981.65	51,434,368.89
1/14/24	0.05	0.055	0.049	0.051	8,727,565.49	50,074,613.96
1/13/24	0.049	0.051	0.048	0.05	2,869,085.14	49,883,386.43
1/12/24	0.052	0.052	0.048	0.049	5,568,690.13	48,525,348.86
1/10/24	0.05	0.054	0.047	0.051	11,841,642.38	50,739,029.62
1/9/24	0.048	0.057	0.047	0.05	22,147,141.27	49,085,666.85
1/7/24	0.061	0.066	0.049	0.051	55,264,479.85	50,143,746.39
1/6/24	0.043	0.066	0.041	0.061	87,570,194.31	60,280,756.3
1/5/24	0.045	0.045	0.042	0.043	2,709,036.43	42,320,678.85

Similar Coins