Streamr (DATA) historical data and Live price

streamr

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
Rank298
1H 7.42 %
24H 13.29 %
7D 39.40 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/4/210.0910.0980.0870.094,108,171.3676,234,537.16
3/3/210.0890.0970.0880.0913,343,378.5376,721,082.48
3/2/210.0880.0910.0840.0894,200,930.1775,385,669.47
3/1/210.080.0890.080.0883,355,079.3974,162,258.5
2/28/210.0870.0890.0740.085,064,136.767,456,389.59
2/27/210.0760.1020.0760.08716,152,432.6873,403,667.27
2/26/210.0770.080.070.0763,451,109.9663,502,209.6
2/25/210.0850.0890.0770.0772,938,967.6964,342,350.54
2/24/210.0790.0920.0750.0855,114,434.3671,088,815.26
2/23/210.0950.0950.070.0796,598,025.7366,003,254.99
2/22/210.1130.1130.0830.0956,679,491.6680,091,613.41
2/21/210.1060.1140.1050.1124,388,255.6194,324,805.54
2/20/210.1150.1210.1010.1078,018,031.1989,427,910.39
2/19/210.1190.1210.1120.1158,327,770.0195,408,546.86
2/18/210.1140.1250.1140.11910,112,029.8198,909,912.16
2/17/210.1030.1260.0960.11414,124,864.3294,719,223.45
2/16/210.1070.1130.0980.1036,963,656.6185,329,867.6
2/15/210.1140.1170.0970.1079,264,063.4388,565,678.92
2/14/210.1270.1280.1110.11411,563,292.3494,216,318.33
2/13/210.1320.140.1220.12622,184,027.48104,673,868.09
2/12/210.0970.1830.0920.132138,253,136.1109,519,088.37
2/11/210.0840.1020.0810.09714,220,866.7480,095,003.85
2/10/210.0760.0840.0740.0837,092,675.568,470,953.68
2/9/210.0740.0790.0710.0765,178,024.654,441,003.79
2/8/210.070.0770.0680.0745,068,585.1453,138,002.53
2/7/210.0720.0740.0660.074,170,527.4949,688,780.38
2/6/210.0790.080.0710.0725,286,265.8851,029,973.08
2/5/210.0710.0820.070.0797,404,772.8756,686,920.52
2/4/210.0770.0780.0680.0715,988,117.0650,574,036.41
2/3/210.0630.0770.0630.0769,940,185.154,587,425.49
2/2/210.0590.0650.0590.0642,914,900.3145,361,649.13
2/1/210.0590.060.0570.0592,516,265.5942,243,668.38
1/31/210.0640.0640.0560.0592,988,780.1842,164,349.65
1/30/210.0560.0660.0550.0646,242,915.0445,468,445.59
1/29/210.0550.0570.0530.0563,574,872.5539,957,818.73
1/28/210.0540.0570.0530.0571,941,770.33640,636,129.84
1/27/210.0610.0610.0510.0542,158,058.36638,242,320.247
1/26/210.0560.0610.0540.0612,903,230.68843,675,687.217
1/25/210.0620.0630.0560.0563,216,400.16340,135,139.464
1/24/210.0630.0670.060.0624,424,357.77743,902,695.142
1/23/210.0620.0740.0610.06312,431,189.28844,887,886.121
1/22/210.050.070.0460.0627,365,994.12443,993,535.525
1/21/210.0610.0620.050.0513,547,679.88236,065,316.53
1/20/210.0540.0670.0510.06112,409,569.92243,391,078.232
1/19/210.0510.0550.0510.0542,613,602.27438,178,436.171
1/18/210.050.0530.0490.0511,769,712.736,629,805.934
1/17/210.0520.0530.0470.052,160,715.32435,870,524.151
1/16/210.0470.0560.0470.0523,584,808.4537,352,523.371
1/15/210.0460.0490.0420.0471,998,460.98433,808,541.732
1/14/210.0460.0480.0440.0451,696,094.77832,415,791.415
1/13/210.0440.0460.0420.0461,636,118.74832,553,805.589
1/12/210.0430.0460.0410.0441,728,936.18431,418,367.105
1/11/210.0480.0480.0370.0433,107,378.5130,531,114.502
1/10/210.0520.060.0440.0483,348,872.25234,507,050.167
1/9/210.0580.070.0520.0528,299,745.42437,335,591.905
1/8/210.0440.0590.0420.0588,219,493.78641,279,974.837
1/7/210.0430.0560.0430.0445,473,830.79131,487,179.853
1/6/210.040.0450.040.0433,159,310.1930,955,999.59
1/5/210.040.0410.0380.041,588,115.09128,798,135.088
1/4/210.0390.0440.0380.042,117,310.33628,568,236.553
1/3/210.0380.040.0380.0391,802,317.77527,797,897.248
1/2/210.0390.0390.0370.0382,422,056.08727,377,450.524
1/1/210.0370.0420.0370.0393,193,926.88828,038,992.254
12/31/200.0370.0380.0360.0372,062,668.33226,205,095.246
12/30/200.0380.0390.0370.0371,302,113.5126,656,419.506
12/29/200.0410.0410.0370.0382,218,572.47527,388,568.125
12/28/200.0430.0440.040.0413,420,599.42728,993,380.514
12/27/200.0460.0490.040.0437,775,341.12130,479,076.518
12/26/200.0360.0640.0360.04616,685,009.9832,889,313.129
12/25/200.0380.0380.030.0361,444,783.01425,058,648.91
12/24/200.0360.0380.0350.0381,595,008.26126,022,738.121
12/23/200.040.0420.0350.0362,100,022.97824,902,756.957
12/22/200.0380.0460.0360.042,728,523.60427,598,519.417
12/21/200.0430.0430.0360.0381,608,425.89326,024,829.442
12/20/200.0410.0530.0390.0438,661,376.4129,664,798.709
12/19/200.040.0420.0390.0411,848,126.34928,162,707.165
12/18/200.0390.040.0380.04846,867.24527,659,570.099
12/17/200.0410.0420.0390.0391,478,916.5826,831,054.402
12/16/200.0420.0420.040.0411,211,888.6128,505,086.271
12/15/200.0410.0420.0410.0421,378,391.72329,107,569.882
12/14/200.0410.0430.040.0411,834,273.7928,626,242.815
12/13/200.040.0410.040.041786,212.62728,272,461.762
12/12/200.0390.0420.0390.041,097,848.39627,919,045.406
12/11/200.040.040.0380.039758,507.32726,865,645.216
12/10/200.0410.0410.0390.04581,853.19427,555,510.956
12/9/200.0380.0410.0370.041882,607.95728,121,443.418
12/8/200.0410.0410.0380.038806,398.5926,174,728.422
12/7/200.040.0420.0390.041773,121.75528,243,210.49
12/6/200.0410.0410.0390.04832,433.86227,767,195.247
12/5/200.040.0420.040.041664,178.12828,646,804.493