Streamr (DATA) historical data and Live price

streamr

Streamr

DATA
$ 0.093252 + 6.492 % 0.00000248 BTC
MARKET CAP
83.225 M
24H VOLUME
34.268 M
CIRC.SUPPLY
892.476 M
MAX SUPPLY
Rank325
1H -4.28 %
24H 6.49 %
7D 11.57 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/210.0880.0920.0850.0919,853,655.9479,969,894.5
7/24/210.0890.0930.0860.08818,528,805.0778,580,803.14
7/23/210.0870.0910.0830.08915,540,179.0179,820,113.17
7/22/210.0850.090.0820.08723,452,165.0577,902,974.22
7/21/210.0770.0890.0750.08518,959,661.2975,948,622.63
7/20/210.0830.0850.0730.07712,061,581.9468,868,548.84
7/19/210.090.090.080.08312,413,280.4373,993,029.99
7/18/210.090.0930.0890.0918,561,904.480,245,830.75
7/17/210.10.1010.0880.0937,310,897.680,538,567.86
7/16/210.0850.130.0830.1126,744,147.1889,456,578.65
7/15/210.0870.0890.080.0859,414,529.4175,685,097.65
7/14/210.0880.0880.0810.0879,242,341.0177,437,405.95
7/13/210.0910.0910.0870.0889,315,046.6478,491,379.03
7/12/210.0960.0970.0890.09110,273,102.8181,032,145.88
7/11/210.0960.10.0940.09610,878,366.2486,030,543.37
7/10/210.0990.10.0940.09610,314,362.1685,416,709.85
7/9/210.0990.1010.0940.09913,192,583.1888,063,010.13
7/8/210.1070.1070.0970.09927,266,932.5888,479,042.19
7/7/210.1070.1120.1060.10712,384,796.4895,435,934.61
7/6/210.1060.1150.1060.10716,823,779.4795,570,417.1
7/5/210.1130.1140.1050.10612,966,813.5294,643,194.61
7/4/210.1140.1160.1120.11415,191,252.54101,312,466.54
7/3/210.1140.1170.1120.11414,305,054.42101,625,355.82
7/2/210.1140.1160.1110.11414,914,010.18101,830,476.16
7/1/210.1180.1190.1120.11418,338,567.39101,642,186.9
6/30/210.120.1240.1110.11819,130,221.27104,602,982.27
6/29/210.1170.1330.1160.1232,563,326.21106,133,492.78
6/28/210.1170.1210.1130.11723,938,300.53103,216,621.93
6/27/210.1170.1210.110.11727,156,344103,528,047.56
6/26/210.1070.1230.1030.11634,982,265.92102,882,237.1
6/25/210.1260.1290.1060.10723,941,837.2794,773,987.68
6/24/210.1270.1330.1170.12737,718,613.48112,093,902.1
6/23/210.0960.1420.0920.12774,562,605.28111,909,578.71
6/22/210.1050.1210.0820.09632,656,072.5985,081,536.85
6/21/210.1440.1450.1030.10526,589,172.1193,004,014.64
6/20/210.1540.1550.1340.14450,529,250.76127,644,109.2
6/19/210.1270.1720.1260.153134,006,886.66135,680,578.82
6/18/210.1540.1540.1250.12824,009,266.9112,848,763.35
6/17/210.1510.1720.1470.15437,305,803.99136,460,044.46
6/16/210.1670.1690.1470.15133,852,198.89133,451,495.89
6/15/210.1780.1810.1640.16747,272,250.23147,911,691.42
6/14/210.1840.2020.1740.178101,209,930.42157,464,264.54
6/13/210.1810.2170.1720.184239,353,330.97162,706,867.12
6/12/210.1550.1870.140.181151,153,785.08159,782,887.66
6/11/210.1910.2180.1530.155188,159,028.08136,809,031.68
6/10/210.140.2370.1280.19764,648,352.43167,324,621.27
6/9/210.090.2470.0850.14557,205,967.64122,891,562.3
6/7/210.0790.0810.0710.0722,789,902.6563,202,482.64
6/6/210.0750.0950.0750.089,717,356.1269,952,328.01
6/5/210.0810.0860.0730.0752,536,124.0266,004,312.71
6/4/210.090.0930.0760.0813,510,915.4171,027,690.25
6/3/210.0860.0920.0850.092,515,774.9579,500,159.12
6/2/210.0840.090.0810.0862,058,086.3475,631,685.61
6/1/210.0860.0880.0810.0842,336,884.7573,522,726.9
5/31/210.0820.0890.0780.0863,725,772.8675,561,915.96
5/30/210.0740.090.0710.0827,619,700.8372,207,589.44
5/29/210.0730.080.070.0743,671,027.3965,254,518.65
5/28/210.0850.0860.070.0732,259,700.4464,103,152.07
5/27/210.0960.0970.0820.0853,308,864.8374,737,089.83
5/26/210.0770.0970.0760.0957,655,085.483,798,212.02
5/25/210.0780.0810.0680.0772,168,044.8467,833,869.2
5/24/210.0610.080.060.0783,914,477.0268,854,575.85
5/23/210.0740.0780.0490.0614,098,212.1654,041,356.73
5/22/210.080.0820.0690.0743,506,503.0665,173,524.77
5/21/210.0960.1010.070.0794,789,496.6269,572,461.36
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