Streamr (DATA) historical data and Live price

streamr

Streamr

DATA
$ 0.13573 -6.188 % 0.00000302 BTC
MARKET CAP
119.205 M
24H VOLUME
10.261 M
CIRC.SUPPLY
878.251 M
MAX SUPPLY
Rank354
1H -0.16 %
24H -6.19 %
7D -7.76 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/210.1710.1760.160.1657,524,824.05143,638,913.96
5/2/210.1710.1760.160.1657,524,824.05143,638,913.96
5/2/210.1710.1760.160.1657,524,824.05143,638,913.96
5/2/210.1710.1760.160.1657,524,824.05143,638,913.96
5/1/210.1690.1840.1640.17112,343,464.1148,610,643.93
5/1/210.1690.1840.1640.17112,343,464.1148,610,643.93
5/1/210.1690.1840.1640.17112,343,464.1148,610,643.93
5/1/210.1690.1840.1640.17112,343,464.1148,610,643.93
4/30/210.1480.1710.1440.1713,508,814.5147,409,260.21
4/30/210.1480.1710.1440.1713,508,814.5147,409,260.21
4/30/210.1480.1710.1440.1713,508,814.5147,409,260.21
4/30/210.1480.1710.1440.1713,508,814.5147,409,260.21
4/29/210.1480.1550.1390.1488,444,159.81128,361,429.71
4/29/210.1480.1550.1390.1488,444,159.81128,361,429.71
4/29/210.1480.1550.1390.1488,444,159.81128,361,429.71
4/29/210.1480.1550.1390.1488,444,159.81128,361,429.71
4/28/210.1530.160.1380.1498,823,360.8129,219,864.98
4/28/210.1530.160.1380.1498,823,360.8129,219,864.98
4/28/210.1530.160.1380.1498,823,360.8129,219,864.98
4/28/210.1530.160.1380.1498,823,360.8129,219,864.98
4/27/210.1380.1530.1350.15310,117,770.17133,024,868.08
4/27/210.1380.1530.1350.15310,117,770.17133,024,868.08
4/27/210.1380.1530.1350.15310,117,770.17133,024,868.08
4/27/210.1380.1530.1350.15310,117,770.17133,024,868.08
4/26/210.1190.1390.1170.13810,524,673119,800,348.8
4/25/210.1160.1280.1060.1199,509,153.89103,817,186
4/24/210.1270.1340.1140.1167,475,802101,084,210.29
4/23/210.1320.1350.1070.12713,112,895.38110,439,001.07
4/22/210.150.1560.1310.1326,310,422.22114,672,778.5
4/21/210.1610.1730.1490.156,930,696.51130,129,176.26
4/20/210.1520.1710.1380.1619,957,595.69140,093,300.41
4/19/210.1710.1770.1490.1527,407,954.56131,947,756.41
4/18/210.1970.1990.1560.17110,130,558.46148,436,683.07
4/17/210.1960.2150.1960.19713,212,559.61171,435,642.7
4/16/210.20.20.1830.19610,895,668.87170,533,026.87
4/15/210.2080.210.1980.210,365,183.86173,415,787.52
4/14/210.1950.2110.1830.20916,628,146.24181,742,254.43
4/13/210.2030.2090.1920.19511,441,211.59169,393,042.59
4/12/210.2190.2290.2020.20320,357,643.93176,536,797.06
4/11/210.2020.2270.1940.21932,742,297.35190,488,918.63
4/10/210.2030.2160.1940.20117,721,162.83174,363,640.08
4/9/210.2170.2210.2010.20317,742,375.87175,884,283.65
4/8/210.2070.2250.2010.21733,532,901.14187,827,348.68
4/7/210.2580.260.1890.206102,102,687.2178,547,514.6
4/6/210.1920.3190.1920.258246,194,756.35223,224,057.91
4/5/210.1850.1990.1780.19220,327,829.08165,962,002.79
4/4/210.1660.1880.1660.18517,005,104.69160,468,455.02
4/3/210.1770.190.1660.16613,500,245.41143,740,973.39
4/2/210.180.190.1760.17713,966,580.46152,878,876.36
4/1/210.180.1830.1710.1813,716,781.55155,747,825.73
3/31/210.1870.1970.1760.1819,897,207.19155,575,769.16
3/30/210.1710.1920.1640.18622,213,058.34161,220,040.53
3/29/210.1670.1720.1560.17118,588,240.12148,143,457.5
3/28/210.1610.1750.1580.16715,519,335.68144,019,585.14
3/27/210.1640.1690.1550.1614,454,353.58138,722,605.49
3/26/210.1450.1750.1450.16319,296,901.3141,372,261.69
3/25/210.1590.1740.1440.14519,510,409.85125,401,527.6
3/24/210.1580.2040.1570.15945,575,184.2137,345,513.82
3/23/210.1440.1870.1360.15959,066,197.02136,178,687.61
3/22/210.1410.1560.1380.14417,897,051.8122,706,092.56
3/21/210.1430.1460.1360.1416,531,669.08119,737,348.53
3/20/210.1550.1630.1430.14310,644,101.2121,257,244.18
3/19/210.1390.1560.1360.15611,554,886.12132,132,157.01
3/18/210.1530.1540.1370.1398,483,596.87117,897,652.04
3/17/210.1560.160.1350.15317,532,634.77129,458,520.21
3/16/210.1540.1790.1380.15631,480,901.92131,821,557.95
3/15/210.1380.1640.1230.15323,993,935.5129,645,259.74
3/14/210.1310.1560.1290.13920,109,978.03117,203,445.66
3/13/210.1360.1370.1180.13314,844,874.58112,587,934.25
3/12/210.1150.1430.1130.13524,136,428.74114,273,649.83
3/11/210.1080.1180.1050.1156,428,583.7497,156,336.96
3/10/210.1190.120.1060.1076,089,737.890,592,096.9
3/9/210.1030.120.1010.11910,758,259.33100,483,946.35
3/8/210.0960.1050.0920.1035,466,306.5587,076,737.15
3/7/210.10.1020.0920.0965,123,427.7781,208,287.77
3/6/210.0980.1060.0930.0996,831,816.4983,793,749.16
3/5/210.090.1130.0840.09815,276,756.6983,080,809.33
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