Stream More Historical Data - STRMUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
MRTX
Stream (MERCATOX:STRMUSDT)
Stream (MERCATOX:STRMUSDT) Historical

STRMUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.005285	-0.000338	-6.01%	0.005705	0.005705	0.00262	313,721.00
May 17 2024	0.005623	0.002454	77.47%	0.00304	0.005626	0.002526	277,296.00
May 16 2024	0.003168	-0.000703	-18.16%	0.005482	0.00573	0.002549	272,598.00
May 15 2024	0.003871	0.001046	37.04%	0.003014	0.005739	0.002722	327,940.00
May 14 2024	0.002825	-0.001267	-30.96%	0.003402	0.005759	0.00282	257,956.00
May 13 2024	0.004092	-0.00055	-11.85%	0.00438	0.005696	0.00285	265,172.00
May 12 2024	0.004642	0.001678	56.60%	0.005258	0.005782	0.002782	268,260.00
May 11 2024	0.002964	-0.001316	-30.75%	0.003183	0.005955	0.002785	285,057.00
May 10 2024	0.00428	-0.001234	-22.38%	0.005512	0.005983	0.002805	260,097.00
May 09 2024	0.005514	0.001522	38.12%	0.00455	0.005966	0.002793	296,579.00
May 08 2024	0.003992	-0.000709	-15.08%	0.005204	0.005973	0.002793	310,287.00
May 07 2024	0.004701	-0.000424	-8.27%	0.003287	0.005981	0.002824	293,217.00
May 06 2024	0.005125	0.001722	50.58%	0.004161	0.00599	0.002783	287,438.00
May 05 2024	0.003403	-0.000833	-19.66%	0.004903	0.005988	0.002895	252,092.00
May 04 2024	0.004236	0.000708	20.06%	0.003097	0.005966	0.002812	257,976.00
May 03 2024	0.003528	0.000606	20.72%	0.003376	0.005956	0.002814	299,102.00
May 02 2024	0.002922	-0.000888	-23.31%	0.004963	0.005979	0.002878	250,072.00
May 01 2024	0.00381	-0.001395	-26.80%	0.004123	0.005983	0.002821	302,928.00
Apr 30 2024	0.005205	0.000282	5.72%	0.002877	0.005998	0.002863	311,797.00
Apr 29 2024	0.004923	0.001645	50.17%	0.004703	0.006018	0.002808	260,141.00
Apr 28 2024	0.003279	-0.00155	-32.10%	0.003742	0.006047	0.002783	314,100.00
Apr 27 2024	0.004829	-0.000228	-4.51%	0.004567	0.006036	0.002818	300,017.00
Apr 26 2024	0.005057	-0.000696	-12.10%	0.005929	0.005974	0.002778	285,402.00
Apr 25 2024	0.005753	0.000947	19.70%	0.005352	0.00587	0.002785	282,678.00
Apr 24 2024	0.004806	-0.000786	-14.06%	0.004586	0.005988	0.002866	228,010.00
Apr 23 2024	0.005592	0.000933	20.03%	0.004537	0.006032	0.002832	272,577.00
Apr 22 2024	0.004659	0.000036	0.78%	0.002784	0.006033	0.002784	268,805.00
Apr 21 2024	0.004623	0.001715	58.98%	0.00297	0.00605	0.002844	289,973.00
Apr 20 2024	0.002908	-0.000565	-16.27%	0.003399	0.006014	0.002908	280,361.00
Apr 19 2024	0.003473	-0.00119	-25.52%	0.005945	0.006074	0.002831	241,886.00
Apr 18 2024	0.004663	0.001659	55.24%	0.004283	0.00604	0.002793	277,882.00
Apr 17 2024	0.003003	-0.001529	-33.73%	0.002906	0.006054	0.00285	297,574.00
Apr 16 2024	0.004533	-0.000087	-1.88%	0.003773	0.00607	0.003074	265,312.00
Apr 15 2024	0.004619	0.000073	1.61%	0.002854	0.006092	0.002786	278,912.00
Apr 14 2024	0.004546	-0.001148	-20.16%	0.004483	0.006035	0.002897	236,315.00
Apr 13 2024	0.005694	0.001207	26.90%	0.004693	0.006087	0.002837	276,383.00
Apr 12 2024	0.004487	-0.000808	-15.26%	0.003232	0.006494	0.002809	264,882.00
Apr 11 2024	0.005294	-0.000279	-5.01%	0.004643	0.006485	0.002793	250,119.00
Apr 10 2024	0.005574	-0.001273	-18.59%	0.003969	0.007266	0.002825	260,533.00
Apr 09 2024	0.006847	0.001711	33.31%	0.003162	0.007293	0.002848	270,405.00
Apr 08 2024	0.005136	-0.00215	-29.51%	0.003225	0.007268	0.002786	237,769.00
Apr 07 2024	0.007286	0.00159	27.91%	0.006774	0.007286	0.002853	222,286.00
Apr 06 2024	0.005696	0.000325	6.05%	0.006894	0.007243	0.00287	229,945.00
Apr 05 2024	0.005371	0.000896	20.01%	0.004342	0.00726	0.002849	230,797.00
Apr 04 2024	0.004475	-0.000439	-8.93%	0.003485	0.007274	0.002879	223,461.00
Apr 03 2024	0.004914	-0.002915	-37.23%	0.002845	0.007797	0.002788	218,437.00
Apr 02 2024	0.007829	0.004044	106.82%	0.003936	0.007857	0.002948	240,478.00
Apr 01 2024	0.003785	0.000223	6.26%	0.003483	0.004975	0.002806	306,433.00
Mar 31 2024	0.003562	-0.00037	-9.41%	0.004247	0.004915	0.002781	316,105.00
Mar 30 2024	0.003933	-0.000692	-14.96%	0.003689	0.004981	0.002803	285,434.00
Mar 29 2024	0.004624	-0.000902	-16.32%	0.005493	0.007891	0.002778	200,542.00
Mar 28 2024	0.005526	-0.00057	-9.35%	0.005696	0.007897	0.005189	188,345.00
Mar 27 2024	0.006097	-0.000615	-9.16%	0.00595	0.007891	0.005062	184,227.00
Mar 26 2024	0.006712	0.001093	19.45%	0.006855	0.007854	0.005071	178,700.00
Mar 25 2024	0.005619	-0.000437	-7.22%	0.005052	0.007881	0.005041	198,425.00
Mar 24 2024	0.006056	-0.000297	-4.67%	0.006139	0.00786	0.005011	171,853.00
Mar 23 2024	0.006354	0.00091	16.71%	0.007533	0.007866	0.005016	188,931.00
Mar 22 2024	0.005444	-0.001716	-23.97%	0.006369	0.007871	0.005001	187,669.00
Mar 21 2024	0.007159	0.001554	27.72%	0.007451	0.007881	0.005017	198,846.00
Mar 20 2024	0.005606	0.000134	2.45%	0.005145	0.007898	0.005023	204,693.00
Mar 19 2024	0.005472	-0.000133	-2.37%	0.005328	0.005795	0.005078	109,630.00
Mar 18 2024	0.005605	0.000173	3.19%	0.005092	0.0058	0.005003	239,344.00
Mar 17 2024	0.005432	-0.000137	-2.46%	0.005478	0.005784	0.005006	220,784.00
Mar 16 2024	0.005568	-0.000034	-0.61%	0.005052	0.0058	0.005008	229,472.00
Mar 15 2024	0.005602	0.000478	9.33%	0.005463	0.005797	0.005017	208,764.00
Mar 14 2024	0.005124	-0.000392	-7.11%	0.005664	0.005793	0.005	198,021.00
Mar 13 2024	0.005516	0.000023	0.42%	0.005345	0.005798	0.005017	219,974.00
Mar 12 2024	0.005493	-0.000151	-2.68%	0.00544	0.005787	0.005004	211,076.00
Mar 11 2024	0.005644	0.002836	100.98%	0.003189	0.0058	0.002489	321,140.00
Mar 10 2024	0.002808	0.000273	10.78%	0.002594	0.003271	0.002468	406,819.00
Mar 09 2024	0.002535	-0.000142	-5.31%	0.002557	0.002896	0.002462	438,767.00
Mar 08 2024	0.002677	0.000178	7.14%	0.002748	0.002896	0.002462	413,603.00
Mar 07 2024	0.002498	-0.000049	-1.92%	0.00285	0.002895	0.002463	438,166.00
Mar 06 2024	0.002548	-0.000307	-10.75%	0.002475	0.0029	0.002469	469,308.00
Mar 05 2024	0.002855	0.000136	5.01%	0.002804	0.002889	0.002467	437,875.00
Mar 04 2024	0.002718	0.000193	7.65%	0.002712	0.002896	0.002466	397,129.00
Mar 03 2024	0.002525	-0.000083	-3.18%	0.002634	0.002888	0.002461	437,545.00
Mar 02 2024	0.002608	-0.000023	-0.87%	0.002571	0.002884	0.00247	453,766.00
Mar 01 2024	0.002631	-0.000231	-8.07%	0.002731	0.002891	0.002463	457,589.00
Feb 29 2024	0.002862	0.00000200	0.07%	0.002867	0.0029	0.002466	451,034.00
Feb 28 2024	0.00286	-0.000016	-0.56%	0.002861	0.002898	0.002474	425,153.00
Feb 27 2024	0.002876	0.000126	4.59%	0.00265	0.002899	0.002466	465,130.00
Feb 26 2024	0.00275	0.000047	1.74%	0.00283	0.002895	0.002474	482,321.00
Feb 25 2024	0.002703	0.000175	6.91%	0.002642	0.002899	0.002461	432,559.00
Feb 24 2024	0.002528	-0.000313	-11.02%	0.002829	0.002893	0.002468	447,654.00
Feb 23 2024	0.002841	-0.000267	-8.59%	0.002595	0.003179	0.002481	408,308.00
Feb 22 2024	0.003109	0.000627	25.27%	0.002975	0.003191	0.002481	414,081.00
Feb 21 2024	0.002481	-0.001223	-33.02%	0.00356	0.003996	0.002467	418,102.00
Feb 20 2024	0.003704	0.001075	40.87%	0.003367	0.004	0.002465	364,767.00
Feb 19 2024	0.00263	-0.000665	-20.18%	0.003948	0.004	0.002465	377,476.00
Feb 18 2024	0.003295	-0.000314	-8.70%	0.00395	0.003984	0.002707	341,728.00
Feb 17 2024	0.003609	-0.000281	-7.22%	0.002762	0.003997	0.00271	334,352.00

Rokiskio Suris Ab

Alkimi Exchange

Visa CDR CAD Hedged

Vanguardftseeur

Manchester City Fan Token

Deutsche Bank Contingent...

Efsf Tf 0,7% Ge50 Eur

Beacon Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions