Market Cap $2.45T
-0.91%
Volume 24h $96.16B
-57.24%
BTC % 52.94%
0.34%
ETH % 13.01%
-0.53%
Coins
28.913
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.045007 | $0.042642 | $0.045495 | $0.043527 | $6,418,091 | $47,860,984 |
| Sep-27 2024 | $0.043501 | $0.042978 | $0.046045 | $0.044758 | $4,958,284 | $46,259,488 |
| Sep-26 2024 | $0.044711 | $0.044381 | $0.046376 | $0.045661 | $4,449,987 | $47,546,708 |
| Sep-25 2024 | $0.045494 | $0.045494 | $0.047567 | $0.046709 | $7,624,965 | $48,379,315 |
| Sep-24 2024 | $0.046676 | $0.042864 | $0.048863 | $0.0433 | $13,288,422 | $49,635,666 |
| Sep-23 2024 | $0.043609 | $0.041881 | $0.044932 | $0.044932 | $10,969,038 | $46,374,580 |
| Sep-22 2024 | $0.045185 | $0.039956 | $0.048048 | $0.040496 | $31,140,657 | $48,050,265 |
| Sep-21 2024 | $0.040624 | $0.039108 | $0.041511 | $0.041511 | $3,974,549 | $43,199,846 |
| Sep-20 2024 | $0.042154 | $0.038537 | $0.043667 | $0.038979 | $12,234,949 | $44,826,743 |
| Sep-19 2024 | $0.0396 | $0.037288 | $0.0396 | $0.037288 | $2,540,540 | $42,110,988 |
| Sep-18 2024 | $0.036936 | $0.035008 | $0.037148 | $0.036302 | $2,914,174 | $39,278,163 |
| Sep-17 2024 | $0.036302 | $0.033187 | $0.036302 | $0.033839 | $2,961,287 | $38,604,499 |
| Sep-16 2024 | $0.034055 | $0.033576 | $0.03545 | $0.035165 | $2,886,707 | $36,214,644 |
| Sep-15 2024 | $0.035034 | $0.035034 | $0.038865 | $0.038467 | $3,455,157 | $37,255,482 |
| Sep-14 2024 | $0.038402 | $0.037776 | $0.039614 | $0.037848 | $3,108,410 | $40,836,855 |