Streamr DATAcoin Historical Data

DATA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 17 $ 0.0447
-16.49%
$ 29.12 million $ 19.45 million
Jun 10 $ 0.0521
-5.86%
$ 36.22 million $ 20.73 million
Jun 3 $ 0.0538
-11.34%
$ 37.51 million $ 29.62 million
May 27 $ 0.0607
-0.32%
$ 41.1 million $ 43.03 million
May 20 $ 0.0624
+18.09%
$ 41.23 million $ 81.51 million
May 13 $ 0.0547
+0.25%
$ 35.77 million $ 28.9 million
May 6 $ 0.0525
-6.77%
$ 36.97 million $ 22.45 million
Apr 29 $ 0.0564
-2.89%
$ 38.16 million $ 32.39 million
Apr 22 $ 0.0635
+0.87%
$ 39.3 million $ 24.66 million
Apr 15 $ 0.0639
+14.33%
$ 42.6 million $ 37.39 million
Apr 8 $ 0.0515
-35.28%
$ 37.85 million $ 34.79 million
Apr 1 $ 0.0761
-5.91%
$ 53.93 million $ 30.32 million
Mar 25 $ 0.0798
+0.92%
$ 54.8 million $ 61.66 million
Mar 18 $ 0.0765
-3.97%
$ 53.53 million $ 279.92 million
Mar 11 $ 0.0706
-18.66%
$ 53.95 million $ 73.3 million
Mar 4 $ 0.0906
+28.19%
$ 58.81 million $ 131.58 million
Feb 26 $ 0.0707
-0.06%
$ 47.85 million $ 65.85 million
Feb 19 $ 0.0707
+0.60%
$ 47.88 million $ 121.11 million
Feb 12 $ 0.0703
+26.26%
$ 47.6 million $ 188.79 million
Feb 5 $ 0.0574
+11.46%
$ 37.7 million $ 94.94 million
Jan 29 $ 0.0515
+4.77%
$ 34.86 million $ 94.52 million
Jan 22 $ 0.0477
-6.14%
$ 33.27 million $ 80.78 million
Jan 15 $ 0.048
-5.01%
$ 34.42 million $ 71.18 million
Jan 8 $ 0.0503
-0.18%
$ 34.22 million $ 123.65 million
Jan 1 $ 0.0504
+6.28%
$ 34.15 million $ 272.81 million
Dec 25 $ 0.0487
-5.82%
$ 32.13 million $ 165.87 million
Dec 18 $ 0.0566
+86.60%
$ 35.01 million $ 1.03 billion
Dec 11 $ 0.0314
-3.48%
$ 20.55 million $ 14.37 million
Dec 4 $ 0.0323
+8.92%
$ 22.01 million $ 21.63 million
Nov 27 $ 0.0296
+7.05%
$ 20.06 million $ 25.75 million
Nov 20 $ 0.0279
-1.15%
$ 18.74 million $ 11.19 million
Nov 13 $ 0.0271
-8.71%
$ 19.1 million $ 12.01 million
Nov 6 $ 0.0288
+5.97%
$ 20.08 million $ 12.44 million
Oct 30 $ 0.0271
+0.69%
$ 18.37 million $ 13.91 million
Oct 23 $ 0.0269
+9.12%
$ 18.25 million $ 18.75 million
Oct 16 $ 0.0247
+4.23%
$ 16.72 million $ 18.81 million
Oct 9 $ 0.0236
-0.12%
$ 16.04 million $ 15.48 million
Oct 2 $ 0.0236
-2.42%
$ 15.98 million $ 29.09 million
Sep 25 $ 0.0242
+7.16%
$ 16.38 million $ 27.87 million
Sep 18 $ 0.0228
+2.09%
$ 15.28 million $ 7.01 million
Sep 11 $ 0.0225
+5.91%
$ 15.15 million $ 14.67 million
Sep 4 $ 0.0213
-1.26%
$ 14.41 million $ 7.48 million
Aug 28 $ 0.0216
+0.86%
$ 14.6 million $ 11.87 million
Aug 21 $ 0.0216
-5.53%
$ 14.47 million $ 9.78 million
Aug 14 $ 0.022
-9.55%
$ 15.45 million $ 13.71 million
Aug 7 $ 0.0232
-0.67%
$ 16.44 million $ 4.5 million
Jul 31 $ 0.0234
-4.75%
$ 15.84 million $ 4.99 million
Jul 24 $ 0.0246
-6.03%
$ 16.63 million $ 5.92 million
Jul 17 $ 0.0262
+0.24%
$ 17.71 million $ 5.95 million
Jul 10 $ 0.0261
-0.67%
$ 17.66 million $ 23.13 million