Streamr (DATA) historical data and Live price

streamr

Streamr

DATA
$ 0.04307 -0.399 % 0.00000332 BTC
MARKET CAP
29.899 M
24H VOLUME
3 M
CIRC.SUPPLY
694.195 M
MAX SUPPLY
Rank188
1H 0.84 %
24H -0.40 %
7D -0.55 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/22/200.0430.0450.0430.0433,082,324.84629,909,321.138
10/21/200.0440.0450.0430.0432,715,241.21729,964,767.472
10/20/200.0480.0480.0440.0443,558,632.27630,875,351.293
10/19/200.0490.0550.0480.0487,710,876.96633,320,750.641
10/18/200.0440.0530.0430.04913,239,561.94833,798,858.091
10/17/200.0420.0440.0410.0446,240,110.81630,485,611.445
10/16/200.0440.0440.0420.0423,424,616.38529,056,398.767
10/15/200.0410.0440.040.0441,955,141.00430,209,936.413
10/14/200.0410.0410.0390.041701,748.91627,992,505.717
10/13/200.0430.0430.0410.041611,735.44228,177,675.447
10/12/200.0430.0440.0420.043915,439.47929,309,368.429
10/11/200.0430.0430.0410.043589,548.63829,311,095.046
10/10/200.0460.0460.0430.0431,002,314.73229,098,027.245
10/9/200.0420.0460.0410.046868,999.54831,218,548.251
10/8/200.0430.0430.040.042598,172.44628,980,456.831
10/7/200.0430.0470.0420.0431,239,314.40329,196,048.776
10/6/200.0420.0470.0410.0431,450,963.14729,244,424.492
10/5/200.040.0430.040.042508,358.95928,410,413.764
10/4/200.040.0410.040.04334,438.42727,644,391.823
10/3/200.0390.0410.0390.04357,353.71727,405,474.252
10/2/200.0410.0410.0390.039334,214.99827,004,136.366
10/1/200.0410.0440.040.041704,836.39827,815,757.089
9/29/200.0410.0410.0390.04300,092.10427,460,217.881
9/28/200.040.0420.040.041393,776.22227,802,392.465
9/27/200.0410.0420.0390.04449,425.85827,444,684.579
9/26/200.040.0420.040.041409,948.69628,358,674.872
9/25/200.0390.0410.0380.04478,376.17727,270,071.731
9/24/200.0350.0390.0350.039341,921.32426,618,268.409
9/23/200.0370.0390.0350.035393,455.39824,248,043.536
9/22/200.0350.0380.0340.037335,894.11725,121,469.073
9/21/200.040.0410.0330.035785,725.41923,766,705.699
9/20/200.0410.0430.0390.04454,502.70627,173,336.985
9/19/200.0410.0420.0410.041377,013.57128,194,010.155
9/18/200.0430.0440.0410.041439,569.96728,288,426.209
9/17/200.0450.0460.0430.043535,182.10729,724,016.636
9/16/200.0420.0460.0410.045967,628.31430,515,735.543
9/15/200.0430.0440.0410.042422,993.71828,896,888.928
9/14/200.0430.0460.0420.043594,475.6629,658,837.852
9/13/200.0470.0470.0420.043633,008.50729,144,219.63
9/12/200.0450.0470.0440.047843,913.9532,135,610.268
9/11/200.0480.050.0440.0451,073,354.0730,955,883.525
9/10/200.0410.0540.0410.0492,099,963.73133,209,218.41
9/9/200.040.0420.0390.041511,845.75927,950,873.079
9/8/200.0410.0430.0390.04529,339.83627,257,340.8
9/7/200.0420.0430.0380.041512,193.41428,227,975.046
9/6/200.0390.0430.0380.042611,403.27229,013,807.55
9/5/200.0450.0460.0370.039851,353.28626,926,349.47
9/4/200.0450.0470.0430.045682,321.93331,104,092.962
9/3/200.0550.0550.0450.045919,948.02630,830,832.044
9/2/200.0570.0570.0530.055719,049.83637,698,643.632
9/1/200.0610.0610.0570.0571,090,854.72538,876,110.016
8/31/200.0590.0610.0580.0611,201,525.97141,721,361.291
8/30/200.060.060.0590.059833,121.86440,611,686.727
8/29/200.0580.0620.0580.061,395,450.71141,023,597.767
8/28/200.0560.0590.0550.058805,563.22739,693,811.562
8/27/200.0590.0590.0540.0561,018,675.49538,370,070.578
8/26/200.0580.060.0570.059874,431.72640,109,567.445
8/25/200.0630.0630.0560.0581,249,588.22939,912,204.593
8/24/200.0630.0640.060.0631,897,373.66842,894,914.247
8/23/200.0640.0750.0610.0635,801,819.58942,799,448.714
8/22/200.0580.0650.0560.0641,368,865.743,936,421.992
8/21/200.0650.0660.0580.0591,370,486.48840,043,328.505
8/20/200.0590.0660.0590.0651,444,831.02844,261,952.743
8/19/200.0610.0620.0570.0591,207,273.11940,535,670.311
8/18/200.0640.0660.0610.0611,150,940.7341,999,897.656
8/17/200.070.070.0620.0642,670,637.72243,637,581.776
8/16/200.0670.070.0660.072,088,672.24147,898,544.357
8/15/200.0690.070.0660.0671,856,124.1845,827,018.676
8/14/200.0720.0790.0680.0696,413,163.8647,293,568.906
8/13/200.0580.0770.0550.0737,428,768.37849,766,443.845
8/12/200.0550.0590.0530.0581,546,053.20239,805,961.847
8/11/200.0590.0620.0530.0551,686,078.46837,490,828.499
8/10/200.0570.060.0530.0592,179,979.60340,179,297.591
8/9/200.0550.0580.0540.0571,709,194.57438,972,193.922
8/8/200.0510.0570.0510.0551,840,355.73437,568,096.126
8/7/200.0520.0540.050.0511,252,108.11134,981,710.537
8/6/200.050.0520.0490.051955,307.5435,167,361.641
8/5/200.0510.0510.050.05841,348.70734,443,934.28
8/4/200.0490.0510.0490.051940,502.91434,590,329.86
8/3/200.050.050.0490.0491,001,305.52133,704,924.991
8/2/200.050.0520.0470.051,400,294.78234,355,296.658
8/1/200.050.0510.0490.05981,598.95333,931,142.192
7/31/200.050.0520.050.05703,240.89634,299,121.44
7/30/200.050.0510.050.05749,642.89934,354,316.801
7/29/200.0520.0530.050.05826,608.95634,126,373.659
7/28/200.0480.0530.0480.0521,228,480.30735,748,299.049
7/27/200.0510.0510.0480.0481,217,662.56233,153,852.364
7/26/200.0530.0530.0490.0511,122,308.36134,595,777.568
7/25/200.0530.0550.0520.0531,013,215.05736,022,296.763
7/24/200.0550.0550.0520.0531,028,674.53535,993,164.186