Streamr Historical Data

DATA Page 46
Download
Date Close Price change Market cap Trading volume
May 5, 2020 $0.0766
+8.99%
$75.61 million $79.77 million
May 4, 2020 $0.0706
+5.41%
$69.73 million $68.27 million
May 3, 2020 $0.0675
-9.11%
$66.61 million $54.33 million
May 2, 2020 $0.0741
-6.54%
$73.14 million $57.74 million
May 1, 2020 $0.0795
-1.45%
$78.48 million $57.63 million
Apr 30, 2020 $0.0808
+0.40%
$79.73 million $97.75 million
Apr 29, 2020 $0.0807
+66.84%
$79.68 million $105.55 million
Apr 28, 2020 $0.0485
+0.45%
$47.9 million $30.82 million
Apr 27, 2020 $0.048
+1.49%
$47.39 million $34.94 million
Apr 26, 2020 $0.0472
-0.40%
$46.6 million $37.01 million
Apr 25, 2020 $0.0474
+2.26%
$46.78 million $30.42 million
Apr 24, 2020 $0.0463
+4.93%
$45.67 million $36.04 million
Apr 23, 2020 $0.0441
-1.17%
$43.52 million $39.98 million
Apr 22, 2020 $0.0447
+5.06%
$44.09 million $42.74 million
Apr 21, 2020 $0.0426
+12.73%
$42.09 million $36.34 million
Apr 20, 2020 $0.0378
-6.02%
$37.34 million $27.73 million
Apr 19, 2020 $0.0403
-2.68%
$39.74 million $27.66 million
Apr 18, 2020 $0.0414
+1.69%
$40.83 million $29.82 million
Apr 17, 2020 $0.0407
-2.21%
$40.15 million $29.73 million
Apr 16, 2020 $0.0417
+9.92%
$41.18 million $37.2 million
Apr 15, 2020 $0.038
-7.09%
$37.47 million $28.37 million
Apr 14, 2020 $0.0409
+0.73%
$40.33 million $34.31 million
Apr 13, 2020 $0.0405
+3.48%
$39.97 million $41.09 million
Apr 12, 2020 $0.0392
+4.99%
$38.68 million $38.75 million
Apr 11, 2020 $0.037
-2.53%
$36.57 million $33.17 million
Apr 10, 2020 $0.0382
-11.51%
$37.7 million $34.13 million
Apr 9, 2020 $0.0433
-1.15%
$42.75 million $37.42 million
Apr 8, 2020 $0.0438
+1.77%
$43.25 million $41.92 million
Apr 7, 2020 $0.043
+2.03%
$42.49 million $41.58 million
Apr 6, 2020 $0.0423
+4.58%
$41.81 million $42.61 million
Apr 5, 2020 $0.0406
-6.24%
$40.05 million $37.36 million
Apr 4, 2020 $0.0432
+3.76%
$42.65 million $50.86 million
Apr 3, 2020 $0.0416
+1.83%
$41.11 million $44.5 million
Apr 2, 2020 $0.041
-1.67%
$40.45 million $44.83 million
Apr 1, 2020 $0.0417
-4.72%
$41.15 million $41.98 million
Mar 31, 2020 $0.044
-2.89%
$43.44 million $41.48 million
Mar 30, 2020 $0.0454
+22.96%
$44.77 million $6.9 million
Mar 29, 2020 $0.0369
-10.34%
$36.44 million $3.14 million
Mar 28, 2020 $0.0412
+12.13%
$40.64 million $5.73 million
Mar 27, 2020 $0.0367
-8.21%
$36.24 million $3.64 million
Mar 26, 2020 $0.04
-5.79%
$39.48 million $10.43 million
Mar 25, 2020 $0.0425
+40.04%
$41.91 million $12.08 million
Mar 24, 2020 $0.0303
+1.12%
$29.93 million $4.65 million
Mar 23, 2020 $0.03
+21.57%
$29.6 million $3.33 million
Mar 22, 2020 $0.0247
-12.08%
$24.35 million $5.66 million
Mar 21, 2020 $0.028
+14.26%
$27.68 million $7.22 million
Mar 20, 2020 $0.0245
-10.73%
$24.21 million $14.62 million
Mar 19, 2020 $0.0275
+351.84%
$27.12 million $32.06 million
Mar 18, 2020 $0.00608
-2.42%
$6 million $695,147
Mar 17, 2020 $0.00625
+5.67%
$6.17 million $119,451