Market Cap $2.14T
3.91%
Volume 24h $140.55B
44.77%
BTC % 52.52%
0.51%
ETH % 13.23%
-0.9%
Coins
28.711
+10
Exchanges
885
Last update
2 Minutes 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-08 2024 | $0.036332 | $0.034473 | $0.03682 | $0.034473 | $3,189,431 | $38,545,085 |
| Sep-07 2024 | $0.03433 | $0.03433 | $0.036509 | $0.035885 | $3,310,728 | $36,421,074 |
| Sep-06 2024 | $0.03594 | $0.035717 | $0.039683 | $0.037473 | $9,155,016 | $38,129,716 |
| Sep-05 2024 | $0.037246 | $0.03643 | $0.040749 | $0.040749 | $6,566,217 | $39,142,819 |
| Sep-04 2024 | $0.040479 | $0.038199 | $0.042171 | $0.039048 | $26,864,526 | $42,540,269 |
| Sep-03 2024 | $0.039096 | $0.03502 | $0.04082 | $0.03502 | $10,247,508 | $41,086,782 |
| Sep-02 2024 | $0.035404 | $0.033498 | $0.035681 | $0.033498 | $4,519,143 | $37,206,491 |
| Sep-01 2024 | $0.033132 | $0.032951 | $0.034646 | $0.034439 | $1,931,172 | $34,818,614 |
| Aug-31 2024 | $0.034643 | $0.034376 | $0.037067 | $0.037067 | $2,039,053 | $36,407,172 |
| Aug-30 2024 | $0.036836 | $0.035629 | $0.038669 | $0.037843 | $3,078,771 | $38,711,839 |
| Aug-29 2024 | $0.038599 | $0.036802 | $0.040305 | $0.036802 | $4,282,302 | $40,564,408 |
| Aug-28 2024 | $0.036264 | $0.036154 | $0.039303 | $0.036354 | $4,901,958 | $38,110,136 |
| Aug-27 2024 | $0.036006 | $0.036006 | $0.039832 | $0.03724 | $4,362,911 | $37,839,060 |
| Aug-26 2024 | $0.037363 | $0.037363 | $0.043997 | $0.0411 | $7,228,717 | $39,265,151 |
| Aug-25 2024 | $0.041173 | $0.040818 | $0.043502 | $0.043497 | $6,314,493 | $43,269,437 |