Streamr DATAcoin Historical Data

DATA Page 35
Download
Date Close Price change Market cap Trading volume
Dec 6, 2021 $ 0.142
+1.45%
$ 139.83 million $ 11.79 million
Dec 5, 2021 $ 0.14
-2.96%
$ 137.9 million $ 12.37 million
Dec 4, 2021 $ 0.144
-10.93%
$ 142.31 million $ 26.08 million
Dec 3, 2021 $ 0.162
-13.20%
$ 159.99 million $ 43.28 million
Dec 2, 2021 $ 0.187
+23.89%
$ 184.71 million $ 146.86 million
Dec 1, 2021 $ 0.151
+0.73%
$ 148.95 million $ 10.99 million
Nov 30, 2021 $ 0.15
-0.55%
$ 147.88 million $ 13.11 million
Nov 29, 2021 $ 0.15
+1.99%
$ 148.55 million $ 33.26 million
Nov 28, 2021 $ 0.147
-4.80%
$ 145.5 million $ 24.75 million
Nov 27, 2021 $ 0.154
+15.70%
$ 151.98 million $ 74.62 million
Nov 26, 2021 $ 0.133
-11.70%
$ 131.37 million $ 21.07 million
Nov 25, 2021 $ 0.151
+13.78%
$ 148.89 million $ 21.39 million
Nov 24, 2021 $ 0.132
-3.41%
$ 130.79 million $ 5.78 million
Nov 23, 2021 $ 0.137
+1.34%
$ 135.54 million $ 6.25 million
Nov 22, 2021 $ 0.136
-3.97%
$ 133.84 million $ 11.05 million
Nov 21, 2021 $ 0.141
-9.99%
$ 139.14 million $ 34.07 million
Nov 20, 2021 $ 0.156
+13.59%
$ 154.42 million $ 20.89 million
Nov 19, 2021 $ 0.138
+8.90%
$ 135.81 million $ 7.03 million
Nov 18, 2021 $ 0.126
-6.82%
$ 124.62 million $ 8.05 million
Nov 17, 2021 $ 0.135
+2.19%
$ 133.72 million $ 5.77 million
Nov 16, 2021 $ 0.133
-7.45%
$ 130.86 million $ 9.64 million
Nov 15, 2021 $ 0.143
-2.41%
$ 141.51 million $ 5.91 million
Nov 14, 2021 $ 0.147
+3.98%
$ 144.95 million $ 14.64 million
Nov 13, 2021 $ 0.141
+1.16%
$ 139.49 million $ 5.25 million
Nov 12, 2021 $ 0.14
-2.06%
$ 138.07 million $ 10.71 million
Nov 11, 2021 $ 0.143
+3.07%
$ 141.33 million $ 8.25 million
Nov 10, 2021 $ 0.139
-6.54%
$ 137.03 million $ 11.55 million
Nov 9, 2021 $ 0.149
-0.38%
$ 146.62 million $ 11.4 million
Nov 8, 2021 $ 0.149
+1.83%
$ 146.98 million $ 24.07 million
Nov 7, 2021 $ 0.146
+2.59%
$ 144.29 million $ 9.19 million
Nov 6, 2021 $ 0.142
+2.67%
$ 140.66 million $ 9.84 million
Nov 5, 2021 $ 0.139
-2.24%
$ 137.08 million $ 10.82 million
Nov 4, 2021 $ 0.142
-7.56%
$ 140.22 million $ 25.17 million
Nov 3, 2021 $ 0.154
+7.84%
$ 151.73 million $ 97.63 million
Nov 2, 2021 $ 0.143
+0.67%
$ 140.7 million $ 9.37 million
Nov 1, 2021 $ 0.142
+2.98%
$ 140.16 million $ 8.84 million
Oct 31, 2021 $ 0.138
+2.39%
$ 136.15 million $ 8.38 million
Oct 30, 2021 $ 0.134
-2.24%
$ 132.77 million $ 12.35 million
Oct 29, 2021 $ 0.138
+7.48%
$ 135.93 million $ 13.64 million
Oct 28, 2021 $ 0.128
+2.89%
$ 126.46 million $ 8.43 million
Oct 27, 2021 $ 0.125
-12.26%
$ 123.02 million $ 8.23 million
Oct 26, 2021 $ 0.142
+1.20%
$ 140.21 million $ 8.86 million
Oct 25, 2021 $ 0.14
+1.05%
$ 138.46 million $ 5.11 million
Oct 24, 2021 $ 0.139
-5.15%
$ 137.01 million $ 8.77 million
Oct 23, 2021 $ 0.146
+0.66%
$ 144.37 million $ 5.8 million
Oct 22, 2021 $ 0.145
-2.13%
$ 143.41 million $ 8.29 million
Oct 21, 2021 $ 0.148
-2.53%
$ 146.43 million $ 24.05 million
Oct 20, 2021 $ 0.152
+5.66%
$ 150.06 million $ 7.11 million
Oct 19, 2021 $ 0.144
-3.25%
$ 142.02 million $ 6.03 million
Oct 18, 2021 $ 0.148
-1.95%
$ 146.57 million $ 9.69 million