Streamr (DATA) historical data and Live price

Streamr

DATA

$ 0.102463 + 13.287 %

0.00000212 BTC

MARKET CAP
86.543 M

24H VOLUME
8.883 M

CIRC.SUPPLY
844.635 M

MAX SUPPLY

DATA

USD

Rank298

1H 7.42 %

24H 13.29 %

7D 39.40 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/4/21	0.091	0.098	0.087	0.09	4,108,171.36	76,234,537.16
3/3/21	0.089	0.097	0.088	0.091	3,343,378.53	76,721,082.48
3/2/21	0.088	0.091	0.084	0.089	4,200,930.17	75,385,669.47
3/1/21	0.08	0.089	0.08	0.088	3,355,079.39	74,162,258.5
2/28/21	0.087	0.089	0.074	0.08	5,064,136.7	67,456,389.59
2/27/21	0.076	0.102	0.076	0.087	16,152,432.68	73,403,667.27
2/26/21	0.077	0.08	0.07	0.076	3,451,109.96	63,502,209.6
2/25/21	0.085	0.089	0.077	0.077	2,938,967.69	64,342,350.54
2/24/21	0.079	0.092	0.075	0.085	5,114,434.36	71,088,815.26
2/23/21	0.095	0.095	0.07	0.079	6,598,025.73	66,003,254.99
2/22/21	0.113	0.113	0.083	0.095	6,679,491.66	80,091,613.41
2/21/21	0.106	0.114	0.105	0.112	4,388,255.61	94,324,805.54
2/20/21	0.115	0.121	0.101	0.107	8,018,031.19	89,427,910.39
2/19/21	0.119	0.121	0.112	0.115	8,327,770.01	95,408,546.86
2/18/21	0.114	0.125	0.114	0.119	10,112,029.81	98,909,912.16
2/17/21	0.103	0.126	0.096	0.114	14,124,864.32	94,719,223.45
2/16/21	0.107	0.113	0.098	0.103	6,963,656.61	85,329,867.6
2/15/21	0.114	0.117	0.097	0.107	9,264,063.43	88,565,678.92
2/14/21	0.127	0.128	0.111	0.114	11,563,292.34	94,216,318.33
2/13/21	0.132	0.14	0.122	0.126	22,184,027.48	104,673,868.09
2/12/21	0.097	0.183	0.092	0.132	138,253,136.1	109,519,088.37
2/11/21	0.084	0.102	0.081	0.097	14,220,866.74	80,095,003.85
2/10/21	0.076	0.084	0.074	0.083	7,092,675.5	68,470,953.68
2/9/21	0.074	0.079	0.071	0.076	5,178,024.6	54,441,003.79
2/8/21	0.07	0.077	0.068	0.074	5,068,585.14	53,138,002.53
2/7/21	0.072	0.074	0.066	0.07	4,170,527.49	49,688,780.38
2/6/21	0.079	0.08	0.071	0.072	5,286,265.88	51,029,973.08
2/5/21	0.071	0.082	0.07	0.079	7,404,772.87	56,686,920.52
2/4/21	0.077	0.078	0.068	0.071	5,988,117.06	50,574,036.41
2/3/21	0.063	0.077	0.063	0.076	9,940,185.1	54,587,425.49
2/2/21	0.059	0.065	0.059	0.064	2,914,900.31	45,361,649.13
2/1/21	0.059	0.06	0.057	0.059	2,516,265.59	42,243,668.38
1/31/21	0.064	0.064	0.056	0.059	2,988,780.18	42,164,349.65
1/30/21	0.056	0.066	0.055	0.064	6,242,915.04	45,468,445.59
1/29/21	0.055	0.057	0.053	0.056	3,574,872.55	39,957,818.73
1/28/21	0.054	0.057	0.053	0.057	1,941,770.336	40,636,129.84
1/27/21	0.061	0.061	0.051	0.054	2,158,058.366	38,242,320.247
1/26/21	0.056	0.061	0.054	0.061	2,903,230.688	43,675,687.217
1/25/21	0.062	0.063	0.056	0.056	3,216,400.163	40,135,139.464
1/24/21	0.063	0.067	0.06	0.062	4,424,357.777	43,902,695.142
1/23/21	0.062	0.074	0.061	0.063	12,431,189.288	44,887,886.121
1/22/21	0.05	0.07	0.046	0.062	7,365,994.124	43,993,535.525
1/21/21	0.061	0.062	0.05	0.051	3,547,679.882	36,065,316.53
1/20/21	0.054	0.067	0.051	0.061	12,409,569.922	43,391,078.232
1/19/21	0.051	0.055	0.051	0.054	2,613,602.274	38,178,436.171
1/18/21	0.05	0.053	0.049	0.051	1,769,712.7	36,629,805.934
1/17/21	0.052	0.053	0.047	0.05	2,160,715.324	35,870,524.151
1/16/21	0.047	0.056	0.047	0.052	3,584,808.45	37,352,523.371
1/15/21	0.046	0.049	0.042	0.047	1,998,460.984	33,808,541.732
1/14/21	0.046	0.048	0.044	0.045	1,696,094.778	32,415,791.415
1/13/21	0.044	0.046	0.042	0.046	1,636,118.748	32,553,805.589
1/12/21	0.043	0.046	0.041	0.044	1,728,936.184	31,418,367.105
1/11/21	0.048	0.048	0.037	0.043	3,107,378.51	30,531,114.502
1/10/21	0.052	0.06	0.044	0.048	3,348,872.252	34,507,050.167
1/9/21	0.058	0.07	0.052	0.052	8,299,745.424	37,335,591.905
1/8/21	0.044	0.059	0.042	0.058	8,219,493.786	41,279,974.837
1/7/21	0.043	0.056	0.043	0.044	5,473,830.791	31,487,179.853
1/6/21	0.04	0.045	0.04	0.043	3,159,310.19	30,955,999.59
1/5/21	0.04	0.041	0.038	0.04	1,588,115.091	28,798,135.088
1/4/21	0.039	0.044	0.038	0.04	2,117,310.336	28,568,236.553
1/3/21	0.038	0.04	0.038	0.039	1,802,317.775	27,797,897.248
1/2/21	0.039	0.039	0.037	0.038	2,422,056.087	27,377,450.524
1/1/21	0.037	0.042	0.037	0.039	3,193,926.888	28,038,992.254
12/31/20	0.037	0.038	0.036	0.037	2,062,668.332	26,205,095.246
12/30/20	0.038	0.039	0.037	0.037	1,302,113.51	26,656,419.506
12/29/20	0.041	0.041	0.037	0.038	2,218,572.475	27,388,568.125
12/28/20	0.043	0.044	0.04	0.041	3,420,599.427	28,993,380.514
12/27/20	0.046	0.049	0.04	0.043	7,775,341.121	30,479,076.518
12/26/20	0.036	0.064	0.036	0.046	16,685,009.98	32,889,313.129
12/25/20	0.038	0.038	0.03	0.036	1,444,783.014	25,058,648.91
12/24/20	0.036	0.038	0.035	0.038	1,595,008.261	26,022,738.121
12/23/20	0.04	0.042	0.035	0.036	2,100,022.978	24,902,756.957
12/22/20	0.038	0.046	0.036	0.04	2,728,523.604	27,598,519.417
12/21/20	0.043	0.043	0.036	0.038	1,608,425.893	26,024,829.442
12/20/20	0.041	0.053	0.039	0.043	8,661,376.41	29,664,798.709
12/19/20	0.04	0.042	0.039	0.041	1,848,126.349	28,162,707.165
12/18/20	0.039	0.04	0.038	0.04	846,867.245	27,659,570.099
12/17/20	0.041	0.042	0.039	0.039	1,478,916.58	26,831,054.402
12/16/20	0.042	0.042	0.04	0.041	1,211,888.61	28,505,086.271
12/15/20	0.041	0.042	0.041	0.042	1,378,391.723	29,107,569.882
12/14/20	0.041	0.043	0.04	0.041	1,834,273.79	28,626,242.815
12/13/20	0.04	0.041	0.04	0.041	786,212.627	28,272,461.762
12/12/20	0.039	0.042	0.039	0.04	1,097,848.396	27,919,045.406
12/11/20	0.04	0.04	0.038	0.039	758,507.327	26,865,645.216
12/10/20	0.041	0.041	0.039	0.04	581,853.194	27,555,510.956
12/9/20	0.038	0.041	0.037	0.041	882,607.957	28,121,443.418
12/8/20	0.041	0.041	0.038	0.038	806,398.59	26,174,728.422
12/7/20	0.04	0.042	0.039	0.041	773,121.755	28,243,210.49
12/6/20	0.041	0.041	0.039	0.04	832,433.862	27,767,195.247
12/5/20	0.04	0.042	0.04	0.041	664,178.128	28,646,804.493

Similar Coins