Streamr Historical Data

DATA Page 49
Download
Date Close Price change Market cap Trading volume
Dec 7, 2019 $0.0184
-4.38%
$18.13 million $948,404
Dec 6, 2019 $0.0192
+0.43%
$18.97 million $1.76 million
Dec 5, 2019 $0.0192
-2.26%
$18.94 million $3.32 million
Dec 4, 2019 $0.0198
-8.66%
$19.53 million $1.62 million
Dec 3, 2019 $0.0217
-4.87%
$21.38 million $2.86 million
Dec 2, 2019 $0.0228
-5.59%
$22.48 million $1.53 million
Dec 1, 2019 $0.0241
-11.94%
$23.81 million $3.03 million
Nov 30, 2019 $0.0274
+5.15%
$27.04 million $6.55 million
Nov 29, 2019 $0.0261
+14.57%
$25.74 million $6.31 million
Nov 28, 2019 $0.0228
-19.11%
$22.47 million $13.72 million
Nov 27, 2019 $0.0282
+68.13%
$27.83 million $22.56 million
Nov 26, 2019 $0.0168
-14.36%
$16.56 million $3.6 million
Nov 25, 2019 $0.0195
+8.75%
$19.28 million $21.43 million
Nov 24, 2019 $0.018
+46.73%
$17.73 million $6.85 million
Nov 23, 2019 $0.0122
+16.74%
$12.08 million $846,888
Nov 22, 2019 $0.0104
-6.97%
$10.31 million $132,145
Nov 21, 2019 $0.0112
-6.68%
$11.08 million $151,042
Nov 20, 2019 $0.012
+1.04%
$11.88 million $179,904
Nov 19, 2019 $0.0119
+3.11%
$11.75 million $172,073
Nov 18, 2019 $0.0115
-4.71%
$11.4 million $158,862
Nov 17, 2019 $0.0121
+0.94%
$11.96 million $153,666
Nov 16, 2019 $0.012
+1.79%
$11.87 million $147,018
Nov 15, 2019 $0.0118
-0.41%
$11.66 million $150,700
Nov 14, 2019 $0.0119
-2.13%
$11.71 million $174,886
Nov 13, 2019 $0.0121
-1.14%
$11.96 million $238,796
Nov 12, 2019 $0.0123
+0.76%
$12.1 million $210,956
Nov 11, 2019 $0.0122
+1.80%
$12.01 million $633,814
Nov 10, 2019 $0.012
+0.70%
$11.81 million $152,057
Nov 9, 2019 $0.0119
+0.47%
$11.73 million $151,452
Nov 8, 2019 $0.0118
-6.39%
$11.67 million $147,930
Nov 7, 2019 $0.0126
-0.13%
$12.47 million $199,476
Nov 6, 2019 $0.0127
+2.72%
$12.49 million $854,221
Nov 5, 2019 $0.0123
+0.27%
$12.14 million $147,228
Nov 4, 2019 $0.0123
-0.59%
$12.1 million $160,591
Nov 3, 2019 $0.0123
-0.57%
$12.18 million $135,415
Nov 2, 2019 $0.0124
-1.22%
$12.25 million $145,717
Nov 1, 2019 $0.0126
+3.94%
$12.4 million $221,051
Oct 31, 2019 $0.0121
-2.54%
$11.93 million $305,789
Oct 30, 2019 $0.0124
-1.08%
$12.24 million $110,385
Oct 29, 2019 $0.0125
+0.03%
$12.37 million $131,071
Oct 28, 2019 $0.0125
-1.88%
$12.37 million $139,802
Oct 27, 2019 $0.0128
+9.39%
$12.61 million $325,373
Oct 26, 2019 $0.0116
-9.41%
$11.48 million $245,152
Oct 25, 2019 $0.0128
+5.45%
$12.66 million $320,668
Oct 24, 2019 $0.0122
+4.60%
$12.01 million $121,649
Oct 23, 2019 $0.0116
-8.67%
$11.48 million $134,464
Oct 22, 2019 $0.0127
-1.58%
$12.57 million $114,977
Oct 21, 2019 $0.0129
-0.09%
$12.77 million $189,496
Oct 20, 2019 $0.0129
+7.91%
$12.78 million $463,683
Oct 19, 2019 $0.012
-0.57%
$11.84 million $84,987