Market Cap $2.22T
0.96%
Volume 24h $113.17B
-31.89%
BTC % 52.7%
0.79%
ETH % 14.09%
-0.78%
Coins
28.488
+10
Exchanges
885
Last update
33 Seconds ago
Streamr DATAcoin (DATA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-16 2024 | $0.026646 | $0.026289 | $0.027364 | $0.026819 | $3,167,929 | $28,002,498 |
| Aug-15 2024 | $0.026888 | $0.026888 | $0.030234 | $0.030212 | $1,948,875 | $28,189,940 |
| Aug-14 2024 | $0.030261 | $0.03008 | $0.03139 | $0.031379 | $1,058,338 | $31,726,145 |
| Aug-13 2024 | $0.031321 | $0.030176 | $0.03141 | $0.03115 | $1,362,895 | $32,837,468 |
| Aug-12 2024 | $0.03104 | $0.030294 | $0.031794 | $0.030367 | $1,785,990 | $32,542,464 |
| Aug-11 2024 | $0.030247 | $0.030247 | $0.031691 | $0.031363 | $1,589,182 | $31,711,614 |
| Aug-10 2024 | $0.031491 | $0.030694 | $0.031903 | $0.031192 | $1,269,533 | $33,015,381 |
| Aug-09 2024 | $0.031117 | $0.030928 | $0.031536 | $0.031185 | $1,593,795 | $32,623,926 |
| Aug-08 2024 | $0.031213 | $0.028095 | $0.031213 | $0.028095 | $2,238,809 | $32,724,303 |
| Aug-07 2024 | $0.028121 | $0.02768 | $0.029191 | $0.028597 | $1,698,464 | $29,482,532 |
| Aug-06 2024 | $0.028808 | $0.027397 | $0.029074 | $0.027397 | $2,028,634 | $30,202,958 |
| Aug-05 2024 | $0.027509 | $0.025645 | $0.028888 | $0.028888 | $4,138,857 | $28,840,766 |
| Aug-04 2024 | $0.029334 | $0.028738 | $0.031255 | $0.030597 | $1,596,646 | $30,754,312 |
| Aug-03 2024 | $0.03046 | $0.030071 | $0.032383 | $0.032134 | $1,709,080 | $31,934,455 |
| Aug-02 2024 | $0.032015 | $0.032015 | $0.034559 | $0.034559 | $2,368,119 | $33,564,985 |