Streamr DATAcoin Historical Data

DATA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.0754
+2.20%
$ 51.09 million $ 276.63 million
Jan 2022 $ 0.0738
-36.56%
$ 49.99 million $ 132.96 million
Dec 2021 $ 0.116
-22.27%
$ 78.85 million $ 461.93 million
Nov 2021 $ 0.15
+8.65%
$ 101.44 million $ 559.35 million
Oct 2021 $ 0.138
+21.39%
$ 93.39 million $ 990.15 million
Sep 2021 $ 0.114
-22.63%
$ 76.94 million $ 352.02 million
Aug 2021 $ 0.147
+46.66%
$ 99.6 million $ 790.39 million
Jul 2021 $ 0.101
-14.38%
$ 68.54 million $ 588.14 million
Jun 2021 $ 0.118
+37.64%
$ 80.03 million $ 2.82 billion
May 2021 $ 0.0821
-52.14%
$ 55.59 million $ 344.08 million
Apr 2021 $ 0.172
-4.20%
$ 116.14 million $ 704.96 million
Mar 2021 $ 0.186
+132.66%
$ 125.93 million $ 602.64 million
Feb 2021 $ 0.08
+35.79%
$ 54.17 million $ 857.13 million
Jan 2021 $ 0.0635
+72.88%
$ 43.01 million $ 203.22 million
Dec 2020 $ 0.0367
-11.97%
$ 24.88 million $ 127.39 million
Nov 2020 $ 0.0403
+14.30%
$ 27.26 million $ 70.57 million
Oct 2020 $ 0.0352
-13.78%
$ 23.86 million $ 121.01 million
Sep 2020 $ 0.0408
-32.76%
$ 27.66 million $ 36.39 million
Aug 2020 $ 0.0608
+21.77%
$ 41.15 million $ 120.22 million
Jul 2020 $ 0.0499
+8.64%
$ 33.79 million $ 80.72 million
Jun 2020 $ 0.0461
-21.55%
$ 31.24 million $ 1.1 billion
May 2020 $ 0.0588
-27.10%
$ 39.82 million $ 1.45 billion
Apr 2020 $ 0.0808
+84.61%
$ 79.73 million $ 1.24 billion
Mar 2020 $ 0.044
+223.22%
$ 43.44 million $ 158.45 million
Feb 2020 $ 0.0136
-5.79%
$ 13.46 million $ 26.32 million
Jan 2020 $ 0.0145
+10.99%
$ 14.28 million $ 39.29 million
Dec 2019 $ 0.013
-52.42%
$ 12.87 million $ 43.5 million
Nov 2019 $ 0.0274
+126.70%
$ 27.04 million $ 86.68 million
Oct 2019 $ 0.0121
+15.03%
$ 11.93 million $ 7.42 million
Sep 2019 $ 0.0105
-9.01%
$ 10.37 million $ 5.87 million
Aug 2019 $ 0.0115
-22.19%
$ 11.4 million $ 7.11 million
Jul 2019 $ 0.0148
-23.72%
$ 14.65 million $ 8.94 million
Jun 2019 $ 0.0195
-26.46%
$ 19.2 million $ 22.91 million
May 2019 $ 0.0264
+41.85%
$ 26.06 million $ 31.68 million
Apr 2019 $ 0.0186
-22.80%
$ 18.37 million $ 17.34 million
Mar 2019 $ 0.024
+32.80%
$ 23.68 million $ 49.14 million
Feb 2019 $ 0.0181
+5.95%
$ 17.83 million $ 16.03 million
Jan 2019 $ 0.0171
-1.93%
$ 16.83 million $ 12.2 million
Dec 2018 $ 0.0174
-10.15%
$ 17.16 million $ 8.94 million
Nov 2018 $ 0.0194
-53.61%
$ 19.11 million $ 509,608
Oct 2018 $ 0.0393
-13.80%
$ -- $ 201,314
Sep 2018 $ 0.0371
-1.05%
$ -- $ 198,709
Aug 2018 $ 0.0377
-34.31%
$ -- $ 209,138
Jul 2018 $ 0.0624
-16.45%
$ -- $ 219,090
Jun 2018 $ 0.0692
-17.20%
$ -- $ 197,715
May 2018 $ 0.0832
-15.35%
$ -- $ 264,217
Apr 2018 $ 0.0989
+91.05%
$ -- $ 237,493
Mar 2018 $ 0.0526
-42.32%
$ -- $ 285,002
Feb 2018 $ 0.0964
-30.14%
$ -- $ 264,143
Jan 2018 $ 0.145
-20.17%
$ -- $ 407,964