Streamr DATA

$ 0.053304

-0.000613

(

-1.14%

)

Official Links

Website

Announcement

Source Code

Discord

Info

Rank 445

Ethereum

Token

Not Mineable

Wallet

Bid

$ 0.052629

Exchange

BINA

Ask

$ 0.053304

Last Trade Time

14:45:21

Volume (24h)

$ 1,413,690

Last Trade Size

240.00

Volume/Market Cap (24h)

0.04%

Trade Price

$ 0.05344

Fully Diluted Market Cap

$ 52,738,126

Genesis Date

7/12/2021

Days Range 0.051732-0.0547

52 Weeks Range 0.019623-0.121978

Circulating Supply 697,152,733 / 989,385,514

70.46%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
0.05279	Binance	8829926.5	/cdn/crypto/logos/exchanges/BINA.png	$ 465,773.44	1718290661	DATA/USDT	https://www.binance.com/en/trade/DATA_USDT	USDT	1	https://www.binance.com/en/trade/DATA_USDT	68.8370722953	Recently
1.609E-5	Mercatox	2379316.77085	/cdn/crypto/logos/exchanges/MRTX.png	ETH 36.11	1718289091	DATA/ETH	https://mercatox.com/exchange/DATA/ETH	ETH	2	https://mercatox.com/exchange/DATA/ETH	18.5488747351	26 minutes ago
0.05287	Kucoin	972267.5892	/cdn/crypto/logos/exchanges/KUCN.png	$ 51,330.85	1718290102	DATA/USDT	https://trade.kucoin.com/DATA-USDT	USDT	3	https://trade.kucoin.com/DATA-USDT	7.57968419422	9 minutes ago
0.05258	Gate.io	223660.306284	/cdn/crypto/logos/exchanges/GATE.png	$ 11,792.62	1718288825	DATA/USDT	https://gate.io/trade/DATA_USDT	USDT	4	https://gate.io/trade/DATA_USDT	1.74362953907	31 minutes ago
7.9E-7	Binance	214290	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.167032	1718290579	DATA/BTC	https://www.binance.com/en/trade/DATA_BTC	BTC	5	https://www.binance.com/en/trade/DATA_BTC	1.67057972931	Recently
1.505E-5	Gate.io	120926.267772	/cdn/crypto/logos/exchanges/GATE.png	ETH 1.82	1718288826	DATA/ETH	https://gate.io/trade/DATA_ETH	ETH	6	https://gate.io/trade/DATA_ETH	0.9427270133	31 minutes ago
0.049225	Bitvavo	83867.4915519	/cdn/crypto/logos/exchanges/BITV.png	€ 4,039.24	1718290661	DATA/EUR	https://account.bitvavo.com/markets/DATA-EUR	EUR	7	https://account.bitvavo.com/markets/DATA-EUR	0.653821136471	Recently
7.8E-7	Kucoin	2896.6224	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.002248	1718290103	DATA/BTC	https://trade.kucoin.com/DATA-BTC	BTC	8	https://trade.kucoin.com/DATA-BTC	0.0225817288016	9 minutes ago
0.05252	LATOKEN	123.5	/cdn/crypto/logos/exchanges/LATK.png	$ 6.48	1718288995	DATA/USDT	https://exchange.latoken.com/exchange/DATA-USDT	USDT	9	https://exchange.latoken.com/exchange/DATA-USDT	0.000962791528159	28 minutes ago
1.503E-5	Uniswap (v3)	3.93665095	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.000060	1718283829	DATA/ETH	https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023	ETH	10	https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023	3.06896695059E-5	2 hours ago
1.503E-5	Uniswap (v3)	3.93665095	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.000060	1718283829	DATA/ETH	https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76	ETH	11	https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76	3.06896695059E-5	2 hours ago
1.51E-5	SushiSwap	0.60006035	/cdn/crypto/logos/exchanges/SUSHI.png	ETH 0.00000917	1718287082	DATA/ETH	https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76	ETH	12	https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76	4.67800017299E-6	60 minutes ago
7.7E-7	LATOKEN	0.1	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.00000007	1718272669	DATA/BTC	https://exchange.latoken.com/exchange/DATA-BTC	BTC	13	https://exchange.latoken.com/exchange/DATA-BTC	7.79588281911E-7	5 hours ago
0.14666	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	$ 0.00000000	1718236923	DATA/USDT	https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023	USDT	14	https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023	0	15 hours ago
2.09E-6	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000000	1718236920	XDATA/BTC	https://hitbtc.com/XDATA-to-BTC	BTC	15	https://hitbtc.com/XDATA-to-BTC	0	15 hours ago
3.634E-5	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1718236920	XDATA/ETH	https://hitbtc.com/XDATA-to-ETH	ETH	16	https://hitbtc.com/XDATA-to-ETH	0	15 hours ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0.06688607	-0.01358215	-20.3063956366	0.05037248	0.0669258	1413151.58534	CX
4	0.0556585	-0.00235458	-4.23040505942	0.05037248	0.07375296	2643996.57784	CX
12	0.09442133	-0.04111741	-43.5467388566	0.04763649	0.09442133	2971877.25095	CX
26	0.02981737	0.02348655	78.7680134096	0.02835293	0.12197789	8101971.42571	CX
52	0.0220217	0.03128222	142.051794366	0.01962252	0.12197789	6125232.81493	CX
156	0.17901214	-0.12570822	-70.2232932359	0.01962252	0.21726156	10015835.093	CX
260	0.02508598	0.02821794	112.484901925	0.00485742	0.31725343	18401322.2778	CX

Streamr is a decentralized real‑time data network for web3. Create, share and consume data streams on an open, scalable P2P protocol with powerful tools for monetization. As a layer zero protocol, it provides a publish/subscribe messaging framework for decentralized applications built on top.

0 articles were found

Date	Close	Change	Change %	Open	High	Low	Volume
1718236200	0.05390549	0.00134941	2.57	0.0518418	0.05669185	0.050849	565759
1718149800	0.05255608	-0.001632	-3.01	0.05423776	0.05423776	0.05037248	432867
1718063400	0.05418857	-0.001535	-2.75	0.0595914	0.06230458	0.05290531	3891536
1717977000	0.0557238	0.00164772	3.05	0.05335116	0.05581194	0.05329217	254150
1717890600	0.05407608	-0.003472	-6.03	0.05750601	0.05764868	0.05346473	2321388
1717804200	0.05754856	-0.008275	-12.57	0.06651115	0.0665169	0.05637003	1934767
1717717800	0.06582395	-0.000299	-0.45	0.06688607	0.0669258	0.06419083	491591
1717631400	0.06612266	0.00120482	1.86	0.0595914	0.06704139	0.0595914	4063208
1717545000	0.06491784	0.00300768	4.86	0.06192354	0.06564568	0.06125026	2505155
1717458600	0.06191016	0.00157149	2.60	0.0595914	0.06352912	0.0595914	2808008
1717372200	0.06033867	-0.003295	-5.18	0.0636548	0.06374879	0.05928213	2249991
1717285800	0.06363369	0.00359006	5.98	0.06007524	0.06432717	0.05935397	1840164
1717199400	0.06004363	-0.000785	-1.29	0.06084239	0.06152209	0.05863088	1112068
1717113000	0.0608287	-0.000692	-1.12	0.06150088	0.06491801	0.05853509	5563693
1717026600	0.06152078	-1.0E-5	-0.02	0.06147757	0.06439197	0.06082731	283196
1716940200	0.0615303	0.00051814	0.85	0.06175993	0.06282441	0.05961281	688958
1716853800	0.06101216	5.5E-5	0.09	0.0543915	0.06234115	0.05232623	4539644
1716767400	0.06095691	-0.001353	-2.17	0.06233868	0.06565489	0.05936593	2419751
1716681000	0.06231003	-0.001462	-2.29	0.06373355	0.06481105	0.05991596	4199043
1716594600	0.06377232	0.00743686	13.20	0.0563774	0.07375296	0.0553159	22984385
1716508200	0.05633546	-0.003103	-5.22	0.05942859	0.05974827	0.05454221	623941
1716421800	0.05943814	-0.000908	-1.50	0.06031288	0.06041023	0.05769251	858006
1716335400	0.06034639	0.00324239	5.68	0.05715952	0.06048213	0.05598982	1800663
1716249000	0.057104	0.00412124	7.78	0.0543915	0.05888266	0.05211178	3791220
1716162600	0.05298276	-0.001966	-3.58	0.05489134	0.05522317	0.05164904	331303
1716076200	0.05494872	4.8E-5	0.09	0.05424823	0.05573528	0.05399865	122123
1715989800	0.0549004	0.0020293	3.84	0.05224309	0.05499876	0.05215474	427687
1715903400	0.0528711	-0.002849	-5.11	0.0556585	0.05622733	0.05160031	927623
1715817000	0.05572001	0.00400158	7.74	0.05169935	0.05636418	0.05089923	723138
1715730600	0.05171843	-0.001101	-2.08	0.05283916	0.05298759	0.04953287	1102257
1715644200	0.05281982	-0.001893	-3.46	0.0543915	0.0556626	0.05202566	4382041
1715557800	0.05471289	0.0018275	3.46	0.05233132	0.05529646	0.0517373	535243
1715471400	0.05288539	0.00048518	0.93	0.05231395	0.0545167	0.05215855	267023
1715385000	0.05240021	-0.002431	-4.43	0.05473235	0.05599568	0.05186019	543101
1715298600	0.05483128	0.0010101	1.88	0.05384492	0.05564782	0.05175057	358832
1715212200	0.05382118	8.9E-5	0.17	0.05360754	0.05514306	0.05209831	506378
1715125800	0.05373224	-0.00187	-3.36	0.0555865	0.05658411	0.05367263	421594
1715039400	0.05560242	-0.000723	-1.28	0.0543915	0.05939617	0.05370658	3992362
1714953000	0.05632523	-0.003083	-5.19	0.05942004	0.05968089	0.05561832	1278527
1714866600	0.05940847	0.00088131	1.51	0.05911589	0.05986231	0.05683941	740477
1714780200	0.05852716	0.00410585	7.54	0.0543915	0.05890248	0.05357932	769328
1714693800	0.05442131	0.00240649	4.63	0.05183157	0.05484026	0.05009025	1522273
1714607400	0.05201482	-0.000312	-0.60	0.05213919	0.05277893	0.04776921	878066
1714521000	0.05232663	-0.004486	-7.90	0.05681548	0.0575647	0.04964245	1105096
1714434600	0.05681283	-0.001147	-1.98	0.06298969	0.06376906	0.05501268	4405568
1714348200	0.05795955	-0.004866	-7.75	0.0627772	0.06305989	0.05774207	1803588
1714261800	0.06282599	0.00285777	4.77	0.05928489	0.06285059	0.05796283	390127
1714175400	0.05996822	-0.003871	-6.06	0.06383979	0.06389603	0.05934981	590055
1714089000	0.06383939	-0.000361	-0.56	0.06427134	0.0654278	0.06181555	361135
1714002600	0.0642	-0.004839	-7.01	0.06906698	0.06929975	0.06332582	1170292
1713916200	0.06903888	0.00216693	3.24	0.06680065	0.06912027	0.06469144	1874706
1713829800	0.06687195	0.00383202	6.08	0.06298969	0.06789301	0.05891177	4585452
1713743400	0.06303993	-0.001224	-1.90	0.0641322	0.06503157	0.06106055	1199660
1713657000	0.06426387	0.00725999	12.74	0.05616622	0.06426794	0.05616622	1817671
1713570600	0.05700388	-0.000794	-1.37	0.05704536	0.05894517	0.05223721	1933795
1713484200	0.057798	0.00321954	5.90	0.05392903	0.05813312	0.05309175	1374608
1713397800	0.05457846	-0.004044	-6.90	0.05873644	0.06262057	0.05229101	5682142
1713311400	0.05862284	0.00533423	10.01	0.05264185	0.05949954	0.05136604	3266943
1713225000	0.05328861	-0.003292	-5.82	0.05081265	0.07454553	0.04882136	5461128
1713138600	0.05658091	0.00434741	8.32	0.05081265	0.05686028	0.04882136	3533327
1713052200	0.0522335	-0.011539	-18.09	0.06307	0.06374802	0.04763649	7521256
1712965800	0.06377255	-0.011904	-15.73	0.07630981	0.07852591	0.06080106	7144473
1712879400	0.07567607	-0.001231	-1.60	0.07690969	0.07906336	0.07424147	3394576
1712793000	0.07690726	0.00150366	1.99	0.07602645	0.07748695	0.07319592	935441
1712706600	0.0754036	-0.005628	-6.95	0.08091513	0.08163339	0.0754036	1931464
1712620200	0.08103179	0.0011819	1.48	0.07674677	0.0822224	0.07539679	4942839
1712533800	0.07984989	0.00330918	4.32	0.07648453	0.08058362	0.07510521	2977740
1712447400	0.07654071	0.00039016	0.51	0.07590668	0.07724784	0.0745469	1723591
1712361000	0.07615055	-0.000519	-0.68	0.07674677	0.07725881	0.07327739	3667559
1712274600	0.07666983	0.00457679	6.35	0.07201737	0.0774809	0.07006493	4384003
1712188200	0.07209304	7.6E-5	0.11	0.0720471	0.07593902	0.06911772	3696074
1712101800	0.0720174	-0.005542	-7.15	0.07662675	0.0771021	0.06918565	5328812
1712015400	0.07755938	-0.003688	-4.54	0.07980275	0.08173249	0.07418013	5920969
1711929000	0.08124723	0.00183058	2.31	0.07949432	0.0813051	0.07865357	2087839
1711842600	0.07941665	-0.000967	-1.20	0.08033203	0.08158679	0.07934172	2386361
1711756200	0.0803833	-0.0017	-2.07	0.08279946	0.08306934	0.07916172	3965340
1711669800	0.08208286	0.00315753	4.00	0.07923275	0.08829288	0.07917871	14021326
1711583400	0.07892533	-0.000874	-1.10	0.07980275	0.08173249	0.07642424	7677685
1711497000	0.07979968	-0.000617	-0.77	0.08024793	0.0836792	0.07844019	4102911
1711410600	0.08041698	0.00163384	2.07	0.07010404	0.08809609	0.06997831	12323483
1711324200	0.07878314	0.00220155	2.87	0.07625637	0.07945441	0.0743893	3215630
1711237800	0.07658159	0.00109283	1.45	0.07583955	0.07842841	0.07501693	4857494
1711151400	0.07548876	-0.003079	-3.92	0.07925766	0.08225447	0.07414951	3717304
1711065000	0.07856731	-0.009604	-10.89	0.09442133	0.09442133	0.07850007	5105654
1710978600	0.08817122	0.00233304	2.72	0.08265049	0.09513859	0.07804802	24345601
1710892200	0.08583818	0.01060745	14.10	0.07515945	0.10608739	0.06920194	33808085
1710805800	0.07523073	-0.004756	-5.95	0.07010404	0.08809609	0.06997831	11984051
1710719400	0.07998688	0.01019702	14.61	0.07089172	0.08187265	0.06968689	4113923
1710633000	0.06978986	-0.009588	-12.08	0.07929885	0.08108398	0.06892362	3425773
1710546600	0.07937777	4.8E-5	0.06	0.07010404	0.08809609	0.06997831	12034597
1710460200	0.07932946	-0.00549	-6.47	0.08473978	0.08520768	0.07617437	5549437
1710373800	0.08481933	0.00262514	3.19	0.08211164	0.08639616	0.08122629	8059225