DATA Coin Values DATA
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 2798
Märkte: 59212
Marktkapitalisierung
24h Vol
2798
Kryptowährungen39.43%
Bitcoin AktieStreamr Crypto Coin Rank 139
Webseite
680,943,835 DATA
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Streamr
Streamr valuesUSD Preis $ 0.0494
$ 0.0494
Streamr BTC Preis 0.00000534
0.00000534
Streamr 24h Vol $ 906,828
$ 906,828
Streamr Marktkapitalisierung $ 33,665,714
$ 33,665,714
24h Vol
98 BTC 1 H
-0.33 %
24 H
1.15 %
7 d
7.68 %
Heute Streamr Preis in US-Dollar ist derzeit
0.0494
USD, und wenn in konvertiert Bitcoin ist
0.00000534
BTC. Insgesamt 680,943,835 DATA sind derzeit auf dem Markt im Umlauf. Streamr Die Preise erfahren derzeit eine Änderung von 1.15 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.009 M US dollars Streamr wurde gehandelt Krypto-Austausch. Erhalten Streamr's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
DATA Diagramme
Streamr Preis Diagramme
DATA Hoch / Niedrig Preis Chart
Streamr Preis Hoch / Niedrig Preis Chart
Historische Daten
Streamr Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2021-10-16 | $0.1479000 | $0.1507000 | $0.1600000 | $0.1479000 |
| 2021-10-17 | $0.1507000 | $0.1536000 | $0.1640000 | $0.1477000 |
| 2021-10-18 | $0.1536000 | $0.1477000 | $0.1536000 | $0.1412000 |
| 2021-10-19 | $0.1477000 | $0.1445000 | $0.1572000 | $0.1438000 |
| 2021-10-20 | $0.1445000 | $0.1510000 | $0.1590000 | $0.1430000 |
| 2021-10-21 | $0.1510000 | $0.1514000 | $0.1640000 | $0.1459000 |
| 2021-10-22 | $0.1514000 | $0.1447000 | $0.1636000 | $0.1447000 |
| 2021-10-23 | $0.1442000 | $0.1457000 | $0.1561000 | $0.1423000 |
| 2021-10-24 | $0.1472000 | $0.1383000 | $0.1472000 | $0.1379000 |
| 2021-10-25 | $0.1383000 | $0.1400000 | $0.1400000 | $0.1383000 |
| 2021-10-26 | $0.1400000 | $0.1415000 | $0.1435000 | $0.1391000 |
| 2021-10-27 | $0.1415000 | $0.1253000 | $0.1421000 | $0.1239000 |
| 2021-10-28 | $0.1253000 | $0.1300000 | $0.1368000 | $0.1235000 |
| 2021-10-29 | $0.1300000 | $0.1370000 | $0.1409000 | $0.1300000 |
| 2021-10-30 | $0.1370000 | $0.1350000 | $0.1420000 | $0.1350000 |
| 2021-10-31 | $0.1350000 | $0.1393000 | $0.1396000 | $0.1350000 |
| 2021-11-01 | $0.1393000 | $0.1418000 | $0.1439000 | $0.1350000 |
| 2021-11-02 | $0.1418000 | $0.1432000 | $0.1455000 | $0.1380000 |
| 2021-11-03 | $0.1432000 | $0.1587000 | $0.1790000 | $0.1300000 |
| 2021-11-04 | $0.1587000 | $0.1442000 | $0.1630000 | $0.1420000 |
| 2021-11-05 | $0.1442000 | $0.1412000 | $0.1469000 | $0.1412000 |
| 2021-11-06 | $0.1412000 | $0.1415000 | $0.1429000 | $0.1395000 |
| 2021-11-07 | $0.1415000 | $0.1486000 | $0.1518000 | $0.1415000 |
| 2021-11-08 | $0.1486000 | $0.1486000 | $0.1650000 | $0.1472000 |
| 2021-11-09 | $0.1486000 | $0.1486000 | $0.1533000 | $0.1474000 |
| 2021-11-10 | $0.1486000 | $0.1381000 | $0.1500000 | $0.1367000 |
| 2021-11-11 | $0.1381000 | $0.1435000 | $0.1444000 | $0.1381000 |
| 2021-11-12 | $0.1435000 | $0.1390000 | $0.1443000 | $0.1351000 |
| 2021-11-13 | $0.1390000 | $0.1408000 | $0.1442000 | $0.1390000 |
| 2021-11-14 | $0.1408000 | $0.1462000 | $0.1490000 | $0.1390000 |
| 2021-11-15 | $0.1462000 | $0.1432000 | $0.1518000 | $0.1424000 |
| 2021-11-16 | $0.1432000 | $0.1344000 | $0.1432000 | $0.1302000 |
| 2021-11-17 | $0.1306000 | $0.1349000 | $0.1393000 | $0.1262000 |
| 2021-11-18 | $0.1353000 | $0.1289000 | $0.1425000 | $0.1085000 |
| 2021-11-19 | $0.1253000 | $0.1371000 | $0.1412000 | $0.1300000 |
| 2021-11-20 | $0.1350000 | $0.1587000 | $0.1618000 | $0.1209000 |
| 2021-11-21 | $0.1587000 | $0.1432000 | $0.1699000 | $0.1425000 |
| 2021-11-22 | $0.1432000 | $0.1365000 | $0.1432000 | $0.1361000 |
| 2021-11-23 | $0.1365000 | $0.1376000 | $0.1383000 | $0.1346000 |
| 2021-11-24 | $0.1376000 | $0.1333000 | $0.1376000 | $0.1315000 |
| 2021-11-25 | $0.1333000 | $0.1500000 | $0.1596000 | $0.1313000 |
| 2021-11-26 | $0.1500000 | $0.1320000 | $0.1573000 | $0.1290000 |
| 2021-11-27 | $0.1320000 | $0.1542000 | $0.1780000 | $0.1292000 |
| 2021-11-28 | $0.1542000 | $0.1459000 | $0.1563000 | $0.1363000 |
| 2021-11-29 | $0.1459000 | $0.1537000 | $0.1657000 | $0.1452000 |
| 2021-11-30 | $0.1507000 | $0.1513000 | $0.1655000 | $0.1471000 |
| 2021-12-01 | $0.1487000 | $0.1510000 | $0.1610000 | $0.1487000 |
| 2021-12-02 | $0.1510000 | $0.1890000 | $0.2070000 | $0.1504000 |
| 2021-12-03 | $0.1890000 | $0.1569000 | $0.1890000 | $0.1462000 |
| 2021-12-04 | $0.1569000 | $0.1450000 | $0.1609000 | $0.1305000 |
| 2021-12-05 | $0.1450000 | $0.1402000 | $0.1508000 | $0.1340000 |
| 2021-12-06 | $0.1402000 | $0.1401000 | $0.1430000 | $0.1244000 |
| 2021-12-07 | $0.1401000 | $0.1348000 | $0.1450000 | $0.1348000 |
| 2021-12-08 | $0.1348000 | $0.1364000 | $0.1410000 | $0.1316000 |
| 2021-12-09 | $0.1364000 | $0.1297000 | $0.1390000 | $0.1297000 |
| 2021-12-10 | $0.1297000 | $0.1200000 | $0.1315000 | $0.1200000 |
| 2021-12-11 | $0.1200000 | $0.1247000 | $0.1247000 | $0.1170000 |
| 2021-12-12 | $0.1247000 | $0.1258000 | $0.1327000 | $0.1192000 |
| 2021-12-13 | $0.1258000 | $0.1108000 | $0.1258000 | $0.1108000 |
| 2021-12-14 | $0.1108000 | $0.1103000 | $0.1154000 | $0.1100000 |
| 2021-12-15 | $0.1103000 | $0.1208000 | $0.1216000 | $0.1103000 |
| 2021-12-16 | $0.1208000 | $0.1158000 | $0.1235000 | $0.1158000 |
| 2021-12-17 | $0.1158000 | $0.1142000 | $0.1183000 | $0.1126000 |
| 2021-12-18 | $0.1142000 | $0.1187000 | $0.1201000 | $0.1124000 |
| 2021-12-19 | $0.1187000 | $0.1140000 | $0.1187000 | $0.1138000 |
| 2021-12-20 | $0.1138000 | $0.1140000 | $0.1168000 | $0.1131000 |
| 2021-12-21 | $0.1144000 | $0.1194000 | $0.1223000 | $0.1159000 |
| 2021-12-22 | $0.1192000 | $0.1240000 | $0.1249000 | $0.1179000 |
| 2021-12-23 | $0.1240000 | $0.1239000 | $0.1246000 | $0.1190000 |
| 2021-12-24 | $0.1239000 | $0.1233000 | $0.1280000 | $0.1233000 |
| 2021-12-25 | $0.1233000 | $0.1230000 | $0.1233000 | $0.1224000 |
| 2021-12-26 | $0.1230000 | $0.1260000 | $0.1263000 | $0.1201000 |
| 2021-12-27 | $0.1260000 | $0.1321000 | $0.1393000 | $0.1241000 |
| 2021-12-28 | $0.1321000 | $0.1217000 | $0.1321000 | $0.1210000 |
| 2021-12-29 | $0.1217000 | $0.1202000 | $0.1273000 | $0.1201000 |
| 2021-12-30 | $0.1202000 | $0.1204000 | $0.1231000 | $0.1201000 |
| 2021-12-31 | $0.1204000 | $0.1165000 | $0.1311000 | $0.1164000 |
| 2022-01-01 | $0.1165000 | $0.1178000 | $0.1192000 | $0.1165000 |
| 2022-01-02 | $0.1189000 | $0.1188000 | $0.1194000 | $0.1187000 |
| 2022-01-03 | $0.1207000 | $0.1188000 | $0.1222000 | $0.1188000 |
| 2022-01-04 | $0.1188000 | $0.1208000 | $0.1250000 | $0.1188000 |
| 2022-01-05 | $0.1208000 | $0.1078000 | $0.1208000 | $0.1025000 |
| 2022-01-06 | $0.1075000 | $0.1066000 | $0.1070000 | $0.1035000 |
| 2022-01-07 | $0.1076000 | $0.0992700 | $0.1076000 | $0.0970 |
| 2022-01-08 | $0.0992700 | $0.0951 | $0.0998400 | $0.0927 |
| 2022-01-09 | $0.0951 | $0.0999400 | $0.1100000 | $0.0943 |
| 2022-01-10 | $0.0999400 | $0.0927 | $0.0999400 | $0.0901 |
| 2022-01-11 | $0.0927 | $0.0975 | $0.1030000 | $0.0927 |
| 2022-01-12 | $0.0975 | $0.1035000 | $0.1040000 | $0.0975 |
| 2022-01-13 | $0.1035000 | $0.0985 | $0.1049000 | $0.0985 |
| 2022-01-14 | $0.0987 | $0.1009000 | $0.1025000 | $0.0993200 |
| 2022-01-15 | $0.1009000 | $0.1036000 | $0.1046000 | $0.1005000 |
| 2022-01-16 | $0.1034000 | $0.1034000 | $0.1035000 | $0.1034000 |
| 2022-01-17 | $0.1025000 | $0.0984 | $0.1025000 | $0.0973 |
| 2022-01-18 | $0.0984 | $0.0977 | $0.0989 | $0.0901 |
| 2022-01-19 | $0.0973 | $0.0956 | $0.0969 | $0.0943 |
| 2022-01-20 | $0.0954 | $0.0916 | $0.0971 | $0.0883 |
| 2022-01-21 | $0.0955 | $0.0781 | $0.0955 | $0.0764 |
| 2022-01-22 | $0.0781 | $0.0711 | $0.0785 | $0.0691 |
| 2022-01-23 | $0.0711 | $0.0773 | $0.0782 | $0.0711 |
| 2022-01-24 | $0.0773 | $0.0697 | $0.0774 | $0.0624 |
| 2022-01-25 | $0.0697 | $0.0750 | $0.0787 | $0.0640 |
| 2022-01-26 | $0.0706 | $0.0705 | $0.0707 | $0.0705 |
| 2022-01-27 | $0.0710 | $0.0731 | $0.0802 | $0.0659 |
| 2022-01-28 | $0.0732 | $0.0756 | $0.0814 | $0.0750 |
| 2022-01-29 | $0.0797 | $0.0732 | $0.0800 | $0.0715 |
| 2022-01-30 | $0.0732 | $0.0769 | $0.0797 | $0.0727 |
| 2022-01-31 | $0.0751 | $0.0750 | $0.0752 | $0.0750 |
| 2022-02-02 | $0.0789 | $0.0742 | $0.0789 | $0.0741 |
| 2022-02-03 | $0.0742 | $0.0763 | $0.0767 | $0.0740 |
| 2022-02-04 | $0.0763 | $0.0819 | $0.0860 | $0.0807 |
| 2022-02-05 | $0.0819 | $0.0815 | $0.0819 | $0.0813 |
| 2022-02-06 | $0.0810 | $0.0873 | $0.0973 | $0.0810 |
| 2022-02-07 | $0.0873 | $0.0899 | $0.0995500 | $0.0867 |
| 2022-02-08 | $0.0899 | $0.0876 | $0.0910 | $0.0842 |
| 2022-02-09 | $0.0876 | $0.0893 | $0.0896 | $0.0876 |
| 2022-02-10 | $0.0888 | $0.0917 | $0.0968 | $0.0871 |
| 2022-02-11 | $0.0917 | $0.0841 | $0.0983 | $0.0841 |
| 2022-02-12 | $0.0841 | $0.0841 | $0.0861 | $0.0811 |
| 2022-02-13 | $0.0849 | $0.0846 | $0.0849 | $0.0845 |
| 2022-02-14 | $0.0885 | $0.0856 | $0.0885 | $0.0849 |
| 2022-02-15 | $0.0849 | $0.0894 | $0.0942 | $0.0887 |
| 2022-02-16 | $0.0891 | $0.0934 | $0.0959 | $0.0864 |
| 2022-02-17 | $0.0930 | $0.0844 | $0.0876 | $0.0832 |
| 2022-02-18 | $0.0851 | $0.0818 | $0.0851 | $0.0809 |
| 2022-02-19 | $0.0812 | $0.0814 | $0.0833 | $0.0804 |
| 2022-02-20 | $0.0810 | $0.0764 | $0.0810 | $0.0752 |
| 2022-02-21 | $0.0760 | $0.0758 | $0.0761 | $0.0758 |
| 2022-02-22 | $0.0801 | $0.0867 | $0.0971 | $0.0795 |
| 2022-02-23 | $0.0867 | $0.0833 | $0.0923 | $0.0820 |
| 2022-02-24 | $0.0833 | $0.0762 | $0.0833 | $0.0672 |
| 2022-02-25 | $0.0762 | $0.0751 | $0.0772 | $0.0742 |
| 2022-02-26 | $0.0767 | $0.0759 | $0.0793 | $0.0755 |
| 2022-02-27 | $0.0771 | $0.0690 | $0.0779 | $0.0690 |
| 2022-02-28 | $0.0690 | $0.0749 | $0.0751 | $0.0686 |
| 2022-03-01 | $0.0749 | $0.0754 | $0.0779 | $0.0710 |
| 2022-03-02 | $0.0764 | $0.0742 | $0.0758 | $0.0736 |
| 2022-03-03 | $0.0745 | $0.0707 | $0.0745 | $0.0707 |
| 2022-03-04 | $0.0707 | $0.0744 | $0.0900 | $0.0695 |
| 2022-03-05 | $0.0736 | $0.0735 | $0.0741 | $0.0734 |
| 2022-03-06 | $0.0728 | $0.0707 | $0.0728 | $0.0699 |
| 2022-03-07 | $0.0703 | $0.0711 | $0.0771 | $0.0671 |
| 2022-03-08 | $0.0709 | $0.0712 | $0.0729 | $0.0709 |
| 2022-03-09 | $0.0712 | $0.0738 | $0.0740 | $0.0712 |
| 2022-03-10 | $0.0730 | $0.0709 | $0.0711 | $0.0692 |
| 2022-03-11 | $0.0700 | $0.0700 | $0.0727 | $0.0670 |
| 2022-03-12 | $0.0700 | $0.0702 | $0.0706 | $0.0700 |
| 2022-03-13 | $0.0702 | $0.0711 | $0.0712 | $0.0702 |
| 2022-03-14 | $0.0711 | $0.0705 | $0.0745 | $0.0694 |
| 2022-03-15 | $0.0705 | $0.0703 | $0.0708 | $0.0699 |
| 2022-03-16 | $0.0693 | $0.0707 | $0.0740 | $0.0704 |
| 2022-03-17 | $0.0703 | $0.0712 | $0.0712 | $0.0703 |
| 2022-03-18 | $0.0715 | $0.0706 | $0.0749 | $0.0704 |
| 2022-03-19 | $0.0716 | $0.0739 | $0.0748 | $0.0706 |
| 2022-03-20 | $0.0739 | $0.0754 | $0.0780 | $0.0730 |
| 2022-03-21 | $0.0750 | $0.0753 | $0.0765 | $0.0729 |
| 2022-03-22 | $0.0753 | $0.0771 | $0.0796 | $0.0749 |
| 2022-03-23 | $0.0770 | $0.0783 | $0.0799 | $0.0774 |
| 2022-03-24 | $0.0783 | $0.0781 | $0.0805 | $0.0776 |
| 2022-03-25 | $0.0767 | $0.0763 | $0.0870 | $0.0755 |
| 2022-03-26 | $0.0763 | $0.0771 | $0.0869 | $0.0744 |
| 2022-03-27 | $0.0771 | $0.0790 | $0.0829 | $0.0744 |
| 2022-03-28 | $0.0790 | $0.0822 | $0.0866 | $0.0790 |
| 2022-03-29 | $0.0822 | $0.0821 | $0.0866 | $0.0820 |
| 2022-03-30 | $0.0821 | $0.0812 | $0.0866 | $0.0785 |
| 2022-03-31 | $0.0832 | $0.0802 | $0.0835 | $0.0801 |
| 2022-04-01 | $0.0831 | $0.0870 | $0.0878 | $0.0802 |
| 2022-04-02 | $0.0870 | $0.0845 | $0.0976 | $0.0840 |
| 2022-04-03 | $0.0845 | $0.1005000 | $0.1253000 | $0.0828 |
| 2022-04-04 | $0.1005000 | $0.0912 | $0.1310000 | $0.0912 |
| 2022-04-05 | $0.0912 | $0.0897 | $0.1010000 | $0.0897 |
| 2022-04-06 | $0.0897 | $0.0784 | $0.0897 | $0.0760 |
| 2022-04-07 | $0.0784 | $0.0860 | $0.0942 | $0.0780 |
| 2022-04-08 | $0.0860 | $0.0801 | $0.0900 | $0.0801 |
| 2022-04-09 | $0.0785 | $0.0812 | $0.0847 | $0.0795 |
| 2022-04-10 | $0.0812 | $0.0794 | $0.0823 | $0.0778 |
| 2022-04-11 | $0.0826 | $0.0720 | $0.0826 | $0.0720 |
| 2022-04-12 | $0.0711 | $0.0728 | $0.0753 | $0.0712 |
| 2022-04-13 | $0.0728 | $0.0764 | $0.0788 | $0.0724 |
| 2022-04-14 | $0.0764 | $0.0724 | $0.0742 | $0.0713 |
| 2022-04-15 | $0.0724 | $0.0738 | $0.0763 | $0.0727 |
| 2022-04-16 | $0.0738 | $0.0757 | $0.0794 | $0.0738 |
| 2022-04-17 | $0.0788 | $0.0738 | $0.0788 | $0.0738 |
| 2022-04-18 | $0.0726 | $0.0727 | $0.0728 | $0.0725 |
| 2022-04-19 | $0.0734 | $0.0745 | $0.0759 | $0.0738 |
| 2022-04-20 | $0.0760 | $0.0744 | $0.0788 | $0.0714 |
| 2022-04-21 | $0.0763 | $0.0734 | $0.0746 | $0.0710 |
| 2022-04-22 | $0.0734 | $0.0720 | $0.0738 | $0.0705 |
| 2022-04-23 | $0.0749 | $0.0705 | $0.0749 | $0.0705 |
| 2022-04-24 | $0.0705 | $0.0696 | $0.0728 | $0.0650 |
| 2022-04-25 | $0.0703 | $0.0706 | $0.0742 | $0.0699 |
| 2022-04-26 | $0.0685 | $0.0658 | $0.0699 | $0.0658 |
| 2022-04-27 | $0.0664 | $0.0688 | $0.0714 | $0.0668 |
| 2022-04-28 | $0.0688 | $0.0682 | $0.0704 | $0.0677 |
| 2022-04-29 | $0.0666 | $0.0649 | $0.0699 | $0.0633 |
| 2022-04-30 | $0.0649 | $0.0601 | $0.0706 | $0.0601 |
| 2022-05-01 | $0.0628 | $0.0641 | $0.0686 | $0.0632 |
| 2022-05-02 | $0.0641 | $0.0626 | $0.0653 | $0.0622 |
| 2022-05-03 | $0.0652 | $0.0600 | $0.0652 | $0.0600 |
| 2022-05-04 | $0.0600 | $0.0671 | $0.0671 | $0.0600 |
| 2022-05-05 | $0.0647 | $0.0623 | $0.0651 | $0.0603 |
| 2022-05-06 | $0.0640 | $0.0560 | $0.0640 | $0.0560 |
| 2022-05-07 | $0.0560 | $0.0513 | $0.0560 | $0.0513 |
| 2022-05-08 | $0.0513 | $0.0492100 | $0.0513 | $0.0485000 |
| 2022-05-09 | $0.0492100 | $0.0410000 | $0.0502 | $0.0410000 |
| 2022-05-10 | $0.0410000 | $0.0415000 | $0.0540 | $0.0410000 |
| 2022-05-11 | $0.0415000 | $0.0260100 | $0.0415300 | $0.0259900 |
| 2022-05-12 | $0.0260100 | $0.0231000 | $0.0270000 | $0.0230000 |
| 2022-05-13 | $0.0231000 | $0.0308000 | $0.0415600 | $0.0231000 |
| 2022-05-14 | $0.0308000 | $0.0287000 | $0.0313000 | $0.0281000 |
| 2022-05-15 | $0.0287000 | $0.0320000 | $0.0338000 | $0.0284000 |
| 2022-05-16 | $0.0320000 | $0.0297000 | $0.0320000 | $0.0297000 |
| 2022-05-17 | $0.0297000 | $0.0324000 | $0.0325000 | $0.0297000 |
| 2022-05-18 | $0.0338300 | $0.0311200 | $0.0353700 | $0.0291500 |
| 2022-05-19 | $0.0306400 | $0.0342000 | $0.0417200 | $0.0300200 |
| 2022-05-20 | $0.0342000 | $0.0366800 | $0.0371000 | $0.0330200 |
| 2022-05-21 | $0.0366800 | $0.0370000 | $0.0370000 | $0.0366800 |
| 2022-05-22 | $0.0365000 | $0.0362500 | $0.0377600 | $0.0357400 |
| 2022-05-23 | $0.0362500 | $0.0334000 | $0.0358300 | $0.0334000 |
| 2022-05-24 | $0.0333800 | $0.0361200 | $0.0380300 | $0.0334900 |
| 2022-05-25 | $0.0341000 | $0.0351000 | $0.0354900 | $0.0341000 |
| 2022-05-26 | $0.0359700 | $0.0332600 | $0.0342400 | $0.0316100 |
| 2022-05-27 | $0.0332600 | $0.0310800 | $0.0326700 | $0.0306000 |
| 2022-05-28 | $0.0301200 | $0.0325000 | $0.0325000 | $0.0301200 |
| 2022-05-29 | $0.0325000 | $0.0321000 | $0.0325000 | $0.0314000 |
| 2022-05-30 | $0.0321000 | $0.0350000 | $0.0350000 | $0.0321000 |
| 2022-05-31 | $0.0347800 | $0.0355100 | $0.0356100 | $0.0323500 |
| 2022-06-01 | $0.0355100 | $0.0324400 | $0.0337500 | $0.0308400 |
| 2022-06-02 | $0.0324000 | $0.0340000 | $0.0340000 | $0.0301500 |
| 2022-06-03 | $0.0340000 | $0.0329900 | $0.0340000 | $0.0301800 |
| 2022-06-04 | $0.0329900 | $0.0348000 | $0.0348000 | $0.0329900 |
| 2022-06-05 | $0.0339800 | $0.0347600 | $0.0352500 | $0.0319800 |
| 2022-06-06 | $0.0347600 | $0.0347600 | $0.0359600 | $0.0332100 |
| 2022-06-07 | $0.0347600 | $0.0362200 | $0.0371400 | $0.0335900 |
| 2022-06-08 | $0.0362200 | $0.0346700 | $0.0391300 | $0.0340100 |
| 2022-06-09 | $0.0346700 | $0.0350600 | $0.0378100 | $0.0342200 |
| 2022-06-10 | $0.0350600 | $0.0333100 | $0.0340200 | $0.0324100 |
| 2022-06-11 | $0.0301500 | $0.0301200 | $0.0301500 | $0.0301200 |
| 2022-06-12 | $0.0301200 | $0.0283000 | $0.0301200 | $0.0282200 |
| 2022-06-13 | $0.0283000 | $0.0248000 | $0.0283000 | $0.0230100 |
| 2022-06-14 | $0.0248000 | $0.0231000 | $0.0248000 | $0.0231000 |
| 2022-06-15 | $0.0264300 | $0.0268000 | $0.0289800 | $0.0261600 |
| 2022-06-16 | $0.0268000 | $0.0241300 | $0.0243800 | $0.0228300 |
| 2022-06-17 | $0.0241300 | $0.0251000 | $0.0258300 | $0.0244200 |
| 2022-06-18 | $0.0243000 | $0.0230000 | $0.0243000 | $0.0230000 |
| 2022-06-19 | $0.0239200 | $0.0249600 | $0.0275200 | $0.0246800 |
| 2022-06-20 | $0.0249600 | $0.0251800 | $0.0263600 | $0.0247800 |
| 2022-06-21 | $0.0251800 | $0.0257700 | $0.0262700 | $0.0251300 |
| 2022-06-22 | $0.0257700 | $0.0241800 | $0.0246000 | $0.0237900 |
| 2022-06-23 | $0.0294500 | $0.0266000 | $0.0294500 | $0.0257000 |
| 2022-06-24 | $0.0266000 | $0.0276000 | $0.0310000 | $0.0258000 |
| 2022-06-25 | $0.0276000 | $0.0270800 | $0.0276000 | $0.0270800 |
| 2022-06-26 | $0.0283100 | $0.0277600 | $0.0317500 | $0.0270600 |
| 2022-06-27 | $0.0277600 | $0.0276000 | $0.0282800 | $0.0272400 |
| 2022-06-28 | $0.0276000 | $0.0282700 | $0.0291800 | $0.0262100 |
| 2022-06-29 | $0.0282700 | $0.0285800 | $0.0305900 | $0.0271800 |
| 2022-06-30 | $0.0285800 | $0.0275200 | $0.0283000 | $0.0271400 |
| 2022-07-01 | $0.0273900 | $0.0267000 | $0.0273500 | $0.0260600 |
| 2022-07-02 | $0.0267000 | $0.0286500 | $0.0293600 | $0.0266100 |
| 2022-07-03 | $0.0273800 | $0.0276600 | $0.0289000 | $0.0263000 |
| 2022-07-04 | $0.0276600 | $0.0281300 | $0.0318600 | $0.0276600 |
| 2022-07-05 | $0.0287100 | $0.0278800 | $0.0288800 | $0.0275300 |
| 2022-07-06 | $0.0278800 | $0.0298000 | $0.0337700 | $0.0289900 |
| 2022-07-07 | $0.0297700 | $0.0304200 | $0.0323600 | $0.0301500 |
| 2022-07-08 | $0.0296000 | $0.0324000 | $0.0328300 | $0.0296000 |
| 2022-07-09 | $0.0324000 | $0.0308000 | $0.0324000 | $0.0308000 |
| 2022-07-10 | $0.0310900 | $0.0292200 | $0.0303300 | $0.0280600 |
| 2022-07-11 | $0.0292100 | $0.0277900 | $0.0300900 | $0.0265800 |
| 2022-07-12 | $0.0277800 | $0.0274000 | $0.0279900 | $0.0251600 |
| 2022-07-13 | $0.0274000 | $0.0300600 | $0.0313000 | $0.0269700 |
| 2022-07-14 | $0.0286000 | $0.0350000 | $0.0350000 | $0.0286000 |
| 2022-07-15 | $0.0309800 | $0.0310600 | $0.0336200 | $0.0301900 |
| 2022-07-16 | $0.0310600 | $0.0332300 | $0.0361500 | $0.0316000 |
| 2022-07-17 | $0.0350000 | $0.0357600 | $0.0357600 | $0.0349500 |
| 2022-07-18 | $0.0357600 | $0.0360000 | $0.0360000 | $0.0336000 |
| 2022-07-19 | $0.0360000 | $0.0333000 | $0.0360000 | $0.0319000 |
| 2022-07-20 | $0.0339900 | $0.0290600 | $0.0348000 | $0.0288100 |
| 2022-07-21 | $0.0333000 | $0.0360000 | $0.0360000 | $0.0333000 |
| 2022-07-22 | $0.0305400 | $0.0296200 | $0.0328800 | $0.0287900 |
| 2022-07-23 | $0.0360000 | $0.0333000 | $0.0360000 | $0.0333000 |
| 2022-07-24 | $0.0315700 | $0.0315200 | $0.0346100 | $0.0312800 |
| 2022-07-25 | $0.0315200 | $0.0301000 | $0.0310600 | $0.0282300 |
| 2022-07-26 | $0.0301000 | $0.0316700 | $0.0336900 | $0.0296000 |
| 2022-07-27 | $0.0333000 | $0.0343000 | $0.0343000 | $0.0333000 |
| 2022-07-28 | $0.0346900 | $0.0369000 | $0.0394200 | $0.0326200 |
| 2022-07-29 | $0.0369000 | $0.0368400 | $0.0380300 | $0.0337400 |
| 2022-07-30 | $0.0382000 | $0.0333000 | $0.0382000 | $0.0300000 |
| 2022-07-31 | $0.0333000 | $0.0370000 | $0.0400000 | $0.0330000 |
| 2022-08-01 | $0.0370500 | $0.0356900 | $0.0370300 | $0.0351400 |
| 2022-08-02 | $0.0356900 | $0.0377100 | $0.0382500 | $0.0343800 |
| 2022-08-03 | $0.0330000 | $0.0400000 | $0.0400000 | $0.0330000 |
| 2022-08-04 | $0.0395000 | $0.0385100 | $0.0392800 | $0.0366500 |
| 2022-08-05 | $0.0385100 | $0.0393700 | $0.0426200 | $0.0375000 |
| 2022-08-06 | $0.0393700 | $0.0378400 | $0.0385100 | $0.0363700 |
| 2022-08-07 | $0.0378400 | $0.0375000 | $0.0391800 | $0.0355600 |
| 2022-08-08 | $0.0330000 | $0.0371000 | $0.0382000 | $0.0330000 |
| 2022-08-09 | $0.0384400 | $0.0363700 | $0.0382800 | $0.0351800 |
| 2022-08-10 | $0.0363700 | $0.0372300 | $0.0404700 | $0.0362300 |
| 2022-08-11 | $0.0372300 | $0.0364900 | $0.0384700 | $0.0357600 |
| 2022-08-12 | $0.0381800 | $0.0381000 | $0.0381800 | $0.0332000 |
| 2022-08-13 | $0.0381000 | $0.0350000 | $0.0399000 | $0.0340500 |
| 2022-08-14 | $0.0350000 | $0.0350000 | $0.0385000 | $0.0340000 |
| 2022-08-15 | $0.0350000 | $0.0345400 | $0.0376000 | $0.0343000 |
| 2022-08-16 | $0.0345400 | $0.0362600 | $0.0362600 | $0.0340000 |
| 2022-08-17 | $0.0362600 | $0.0341000 | $0.0362600 | $0.0340000 |
| 2022-08-18 | $0.0353400 | $0.0335300 | $0.0355800 | $0.0335300 |
| 2022-08-19 | $0.0370000 | $0.0321000 | $0.0370000 | $0.0321000 |
| 2022-08-20 | $0.0295900 | $0.0304700 | $0.0310500 | $0.0285800 |
| 2022-08-21 | $0.0304300 | $0.0307100 | $0.0313900 | $0.0299400 |
| 2022-08-22 | $0.0307400 | $0.0298600 | $0.0315800 | $0.0296500 |
| 2022-08-23 | $0.0298600 | $0.0316600 | $0.0331600 | $0.0297800 |
| 2022-08-24 | $0.0316600 | $0.0320700 | $0.0337300 | $0.0307300 |
| 2022-08-25 | $0.0320700 | $0.0316400 | $0.0342200 | $0.0311000 |
| 2022-08-26 | $0.0317000 | $0.0316500 | $0.0317000 | $0.0316400 |
| 2022-08-27 | $0.0301500 | $0.0307800 | $0.0318700 | $0.0293200 |
| 2022-08-28 | $0.0307800 | $0.0291800 | $0.0300500 | $0.0287600 |
| 2022-08-29 | $0.0291800 | $0.0312200 | $0.0323500 | $0.0308600 |
| 2022-08-30 | $0.0312200 | $0.0299100 | $0.0312500 | $0.0296200 |
| 2022-08-31 | $0.0299100 | $0.0307600 | $0.0312500 | $0.0294500 |
| 2022-09-01 | $0.0307600 | $0.0306600 | $0.0315300 | $0.0301300 |
| 2022-09-02 | $0.0306600 | $0.0304600 | $0.0307500 | $0.0295000 |
| 2022-09-03 | $0.0304600 | $0.0305700 | $0.0310000 | $0.0299200 |
| 2022-09-04 | $0.0305700 | $0.0310300 | $0.0313100 | $0.0305400 |
| 2022-09-05 | $0.0310300 | $0.0309900 | $0.0325300 | $0.0309100 |
| 2022-09-06 | $0.0309800 | $0.0290000 | $0.0299600 | $0.0286400 |
| 2022-09-07 | $0.0290000 | $0.0297500 | $0.0318500 | $0.0293900 |
| 2022-09-08 | $0.0297500 | $0.0312600 | $0.0324500 | $0.0295600 |
| 2022-09-09 | $0.0312600 | $0.0320000 | $0.0334100 | $0.0316200 |
| 2022-09-10 | $0.0320000 | $0.0320200 | $0.0341500 | $0.0319100 |
| 2022-09-11 | $0.0320200 | $0.0326500 | $0.0333600 | $0.0318800 |
| 2022-09-12 | $0.0326500 | $0.0335800 | $0.0361000 | $0.0312200 |
| 2022-09-13 | $0.0335800 | $0.0298100 | $0.0314300 | $0.0290000 |
| 2022-09-14 | $0.0298100 | $0.0301700 | $0.0314800 | $0.0301400 |
| 2022-09-15 | $0.0301700 | $0.0293900 | $0.0299200 | $0.0267800 |
| 2022-09-16 | $0.0293900 | $0.0303000 | $0.0308200 | $0.0284400 |
| 2022-09-17 | $0.0303000 | $0.0316000 | $0.0341800 | $0.0306700 |
| 2022-09-18 | $0.0316000 | $0.0294600 | $0.0322900 | $0.0284600 |
| 2022-09-19 | $0.0294600 | $0.0306800 | $0.0315600 | $0.0298800 |
| 2022-09-20 | $0.0306800 | $0.0295200 | $0.0315900 | $0.0290800 |
| 2022-09-21 | $0.0300200 | $0.0300200 | $0.0300300 | $0.0299500 |
| 2022-09-22 | $0.0294700 | $0.0301400 | $0.0318700 | $0.0300900 |
| 2022-09-23 | $0.0301400 | $0.0301400 | $0.0312200 | $0.0299200 |
| 2022-09-24 | $0.0301400 | $0.0302900 | $0.0303000 | $0.0301000 |
Märkte
Streamr Crypto Market
| Pair | Austausch |
|---|---|
| DATA/BTC | binance |
| DATA/BUSD | binance |
| DATA/ETH | binance |
| DATA/USDT | binance |
| DATA/BTC | bitfinex |
| DATA/ETH | bitfinex |
| DATA/USD | bitfinex |
| DATA/USDT | bitforex |
| DATA/BTC | bkex |
| DATA/KRW | coinone |
| DATA/ETH | etherdelta |
| DATA/ETH | ethermium |
| DATA/BTC | ethfinex |
| DATA/ETH | ethfinex |
| DATA/USD | ethfinex |
| DATA/ETH | gateio |
| DATA/USDT | gateio |
| DATA/BTC | hitbtc |
| DATA/ETH | hitbtc |
| DATA/USDT | hitbtc |
| DATA/ETH | idex |
| DATA/BTC | kucoin |
| DATA/USDT | kucoin |
| DATA/ETH | uniswap |
| DATA/WETH | uniswapv2 |
| DATA/BTC | zecoex |
| DATA/INR | zecoex |
| DATA/USDT | zecoex |
Description
Streamr Crypto ICO Description
Streamr delivers data to applications. It is the real-time data backbone of the global supercomputer. It is a decentralized network for scalable, low-latency, untamperable data delivery and persistence, operated by the DATAcoin token.
Technologie
Streamr Crypto Technology
Sorry, detailed technology about Streamr is not currently available
Eigenschaften
Streamr Crypto Features
Sorry, detailed features about Streamr is not currently available
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen