| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2024 | $0.0626 | $0.0490 | |
| 2025 | $0.0489 | $0.0159 | 208.66% |
Publicitate
Streamr (DATA)Istoric Pret
Historicul prețului Streamr, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2024.
| Prima Preț | 2024 Februarie ($0.0667) |
|---|---|
| Cea mai mică preț | 2025 Aprilie ($0.0135) |
| Maxim Istoric | 2024 Martie ($0.0889) |
Istoricul graficului
Streamr pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.0502 | $0.1059 | $0.0252 | $0.0490 | $52.2 Mil. | $5.6 Mil. | $74.1 Mil. | 1 Mld. | 97% |
| 2025 | $0.0239 | $0.0536 | $0.0122 | $0.0159 | $26 Mil. | $3.6 Mil. | $20.9 Mil. | 1.1 Mld. | 64% |
Streamr Rentabilități anuale
Streamr Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 3.93% O:$0.06 C:$0.07 | 24.63% O:$0.07 C:$0.08 | -35.66% O:$0.08 C:$0.05 | 16.68% O:$0.05 C:$0.06 | -24.68% O:$0.06 C:$0.05 | -23.78% O:$0.05 C:$0.03 | -1.01% O:$0.03 C:$0.03 | 24.85% O:$0.03 C:$0.04 | -22.84% O:$0.04 C:$0.03 | 50.50% O:$0.03 C:$0.05 | -1.47% O:$0.05 C:$0.05 | |
| 2025 | -34.76% O:$0.05 C:$0.03 | -32.70% O:$0.03 C:$0.02 | -18.85% O:$0.02 C:$0.02 | -3.79% O:$0.02 C:$0.02 | -18.40% O:$0.02 C:$0.01 | -100% O:$0.01 C:$0 |
DATA OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(DATA) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.0142 | $0.0145 | $0.0138 | $0.0145 | $1.3 Mil. | 92,701,057 | $15.4 Mil. |
| 06/01/2025 | $0.0136 | $0.0143 | $0.0133 | $0.0142 | $2.5 Mil. | 181,015,049 | $15 Mil. |
| 05/31/2025 | $0.0132 | $0.0152 | $0.0130 | $0.0137 | $5.6 Mil. | 411,052,527 | $14.9 Mil. |
| 05/30/2025 | $0.0153 | $0.0155 | $0.0131 | $0.0132 | $3.7 Mil. | 254,099,008 | $16.1 Mil. |
| 05/29/2025 | $0.0159 | $0.0167 | $0.0151 | $0.0153 | $4.8 Mil. | 305,980,589 | $17.2 Mil. |
| 05/28/2025 | $0.0167 | $0.0169 | $0.0153 | $0.0159 | $3.7 Mil. | 235,132,417 | $17.4 Mil. |
| 05/27/2025 | $0.0159 | $0.0170 | $0.0155 | $0.0167 | $2.1 Mil. | 129,032,388 | $17.8 Mil. |
| 05/26/2025 | $0.0160 | $0.0162 | $0.0155 | $0.0158 | $1.5 Mil. | 96,153,472 | $17.4 Mil. |
| 05/25/2025 | $0.0164 | $0.0165 | $0.0154 | $0.0160 | $1.2 Mil. | 75,513,753 | $17.2 Mil. |
| 05/24/2025 | $0.0165 | $0.0170 | $0.0164 | $0.0164 | $1.2 Mil. | 70,639,076 | $18.3 Mil. |
| 05/23/2025 | $0.0184 | $0.0186 | $0.0165 | $0.0166 | $1.8 Mil. | 98,514,992 | $19.5 Mil. |
| 05/22/2025 | $0.0174 | $0.0184 | $0.0174 | $0.0184 | $974.1 M | 53,707,983 | $19.9 Mil. |
| 05/21/2025 | $0.0175 | $0.0178 | $0.0170 | $0.0174 | $1.6 Mil. | 90,010,710 | $19 Mil. |
| 05/20/2025 | $0.0172 | $0.0177 | $0.0169 | $0.0174 | $1.1 Mil. | 61,441,122 | $18.9 Mil. |
| 05/19/2025 | $0.0176 | $0.0176 | $0.0165 | $0.0172 | $1.1 Mil. | 66,117,141 | $18.6 Mil. |
| 05/18/2025 | $0.0168 | $0.0178 | $0.0167 | $0.0176 | $1 Mil. | 59,152,187 | $18.8 Mil. |
| 05/17/2025 | $0.0170 | $0.0171 | $0.0165 | $0.0168 | $797.1 M | 47,614,151 | $18.3 Mil. |
| 05/16/2025 | $0.0173 | $0.0180 | $0.0169 | $0.0170 | $1.2 Mil. | 66,180,111 | $19.1 Mil. |
| 05/15/2025 | $0.0187 | $0.0189 | $0.0171 | $0.0173 | $1.5 Mil. | 86,711,743 | $19.5 Mil. |
| 05/14/2025 | $0.0197 | $0.0198 | $0.0186 | $0.0188 | $1.2 Mil. | 62,642,017 | $21 Mil. |
| 05/13/2025 | $0.0191 | $0.0198 | $0.0179 | $0.0197 | $1.7 Mil. | 91,378,986 | $20.8 Mil. |
| 05/12/2025 | $0.0191 | $0.0200 | $0.0185 | $0.0191 | $1.6 Mil. | 80,285,648 | $21.2 Mil. |
| 05/11/2025 | $0.0199 | $0.0199 | $0.0187 | $0.0190 | $1.1 Mil. | 58,414,196 | $21.1 Mil. |
| 05/10/2025 | $0.0192 | $0.0199 | $0.0184 | $0.0199 | $1.8 Mil. | 96,808,010 | $20.9 Mil. |
| 05/09/2025 | $0.0175 | $0.0192 | $0.0172 | $0.0192 | $2.2 Mil. | 119,087,777 | $19.9 Mil. |
| 05/08/2025 | $0.0154 | $0.0174 | $0.0154 | $0.0174 | $1.4 Mil. | 85,917,659 | $18.3 Mil. |
| 05/07/2025 | $0.0153 | $0.0160 | $0.0152 | $0.0154 | $1.2 Mil. | 78,510,296 | $17 Mil. |
| 05/06/2025 | $0.0159 | $0.0159 | $0.0146 | $0.0153 | $1.1 Mil. | 70,722,802 | $16.7 Mil. |
| 05/05/2025 | $0.0154 | $0.0161 | $0.0152 | $0.0159 | $882.9 M | 56,549,344 | $17.1 Mil. |
| 05/04/2025 | $0.0159 | $0.0159 | $0.0153 | $0.0154 | $813.3 M | 51,997,651 | $17.1 Mil. |
| 05/03/2025 | $0.0169 | $0.0170 | $0.0158 | $0.0159 | $740.4 M | 45,211,911 | $17.9 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Fetch.ai (FET) Istoric Pret | $0.8007 | $1,949,107,641 | $130,043,319 | -6.68% | 5.91% | |
 | JasmyCoin (JASMY) Istoric Pret | $0.0157 | $760,313,579 | $19,575,814 | -11.49% | 1.70% | |
 | Digibyte (DGB) Istoric Pret | $0.00959 | $169,798,126 | $3,204,667 | -6.42% | 2.67% | |
 | MVL (MVL) Istoric Pret | $0.00336 | $87,431,403 | $610,104 | -3.66% | 2.80% | |
 | VeChain (VET) Istoric Pret | $0.0252 | $2,042,113,519 | $31,512,117 | -11.14% | 4.45% | |
 | Helium (HNT) Istoric Pret | $3.37 | $596,916,292 | $7,535,894 | -15.56% | -0.44% | |
 | IOTA (MIOTA) Istoric Pret | $0.1898 | $580,276,455 | $12,101,121 | -10.64% | 3.94% | |
 | IoTeX (IOTX) Istoric Pret | $0.0254 | $239,857,421 | $14,640,140 | 23.62% | 14.70% | |
 | LTO Network (LTO) Istoric Pret | $0.0346 | $15,057,586 | $1,403,852 | -16.23% | 4.12% |