streamr  (DATA)
Streamr (DATA)
$0.192308 -3.3%
0.00000331 BTC -7.8%
0.00005507 ETH -6.3%
6,935 شخص أعجبهم هذا
القيمة السوقية
$134,220,371
حجم التداول على مدار 24 ساعة
$14,511,115
24 ساعة منخفضة / 24 ساعة عالية
$0.186174 / $0.201808
المعروض المتداول
697,152,733 / 987,154,514
DATA
USD

Streamr USD (بيانات تاريخية)

التاريخ سقف السوق حجم التداول فتح غلق
2021-05-06 $137,295,202 $26,219,741 $0.196900 N/A
2021-05-05 $126,285,803 $32,204,490 $0.174508 $0.196900
2021-05-04 $127,689,884 $21,073,542 $0.182847 $0.174508
2021-05-03 $116,391,201 $8,339,843 $0.166549 $0.182847
2021-05-02 $119,268,235 $12,452,402 $0.170990 $0.166549
2021-05-01 $117,256,436 $13,092,932 $0.169632 $0.170990
2021-04-30 $103,225,437 $8,381,158 $0.148120 $0.169632
2021-04-29 $102,947,062 $8,682,053 $0.147788 $0.148120
2021-04-28 $106,394,892 $9,946,763 $0.152643 $0.147788
2021-04-27 $94,417,539 $10,229,397 $0.135486 $0.152643
2021-04-26 $82,684,746 $9,368,038 $0.118603 $0.135486
2021-04-25 $84,412,366 $7,862,280 $0.118293 $0.118603
2021-04-24 $88,529,180 $12,766,136 $0.126858 $0.118293
2021-04-23 $94,062,988 $6,733,163 $0.135101 $0.126858
2021-04-22 $106,020,665 $7,193,419 $0.151852 $0.135101
2021-04-21 $112,605,842 $9,686,265 $0.161114 $0.151852
2021-04-20 $107,845,335 $7,652,421 $0.154694 $0.161114
2021-04-19 $120,683,347 $10,057,229 $0.172743 $0.154694
2021-04-18 $137,458,285 $13,400,930 $0.197053 $0.172743
2021-04-17 $137,733,439 $10,889,339 $0.197277 $0.197053
2021-04-16 $139,664,514 $10,618,039 $0.199811 $0.197277
2021-04-15 $144,471,674 $15,417,072 $0.206709 $0.199811
2021-04-14 $137,118,960 $11,638,298 $0.196628 $0.206709
2021-04-13 $141,824,242 $21,287,222 $0.203552 $0.196628
2021-04-12 $151,184,477 $32,181,051 $0.217831 $0.203552
2021-04-11 $140,950,417 $18,038,686 $0.202697 $0.217831
2021-04-10 $141,261,964 $18,005,194 $0.202607 $0.202697
2021-04-09 $150,011,119 $32,529,514 $0.215458 $0.202607
2021-04-08 $146,948,334 $106,039,476 $0.210044 $0.215458
2021-04-07 $184,365,527 $249,328,311 $0.260864 $0.210044
2021-04-06 $133,698,664 $20,139,760 $0.191627 $0.260864
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android