Streamr DATAcoin Historical Data

DATA Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.0224
-22.20%
$ 15.16 million $ 7.68 million
May 29 $ 0.0288
-0.70%
$ 19.5 million $ 7.06 million
May 22 $ 0.0293
+5.26%
$ 19.64 million $ 8.61 million
May 15 $ 0.0288
+1.67%
$ 18.87 million $ 8.73 million
May 8 $ 0.0291
-8.88%
$ 19.15 million $ 6.51 million
May 1 $ 0.032
-8.90%
$ 21.65 million $ 8.1 million
Apr 24 $ 0.0361
-1.12%
$ 23.77 million $ 8.32 million
Apr 17 $ 0.0366
-11.15%
$ 24.71 million $ 10.37 million
Apr 10 $ 0.0397
+0.30%
$ 27.88 million $ 10.07 million
Apr 3 $ 0.0396
+4.41%
$ 26.82 million $ 22.68 million
Mar 27 $ 0.0379
-0.21%
$ 25.68 million $ 14.47 million
Mar 20 $ 0.0362
-5.40%
$ 25.74 million $ 21.68 million
Mar 13 $ 0.038
+10.53%
$ 25.89 million $ 18.74 million
Mar 6 $ 0.0325
-14.60%
$ 23.27 million $ 15.92 million
Feb 27 $ 0.0381
-9.18%
$ 25.8 million $ 17.55 million
Feb 20 $ 0.0419
+0.02%
$ 28.41 million $ 50.9 million
Feb 13 $ 0.042
+9.44%
$ 28.41 million $ 33.3 million
Feb 6 $ 0.0383
-12.39%
$ 25.94 million $ 87.11 million
Jan 30 $ 0.0428
+23.57%
$ 28.97 million $ 161.94 million
Jan 23 $ 0.0331
-3.00%
$ 23.46 million $ 24.58 million
Jan 16 $ 0.0341
+26.20%
$ 23.06 million $ 204.12 million
Jan 9 $ 0.027
+10.31%
$ 18.28 million $ 16.1 million
Jan 2 $ 0.0245
+7.59%
$ 16.57 million $ 10.3 million
Dec 26 $ 0.0227
-1.03%
$ 15.4 million $ 6.05 million
Dec 19 $ 0.023
-0.53%
$ 15.55 million $ 9.72 million
Dec 12 $ 0.0231
-14.66%
$ 15.64 million $ 9.96 million
Dec 5 $ 0.0271
-0.90%
$ 18.32 million $ 20.97 million
Nov 28 $ 0.0273
+2.77%
$ 18.49 million $ 12.33 million
Nov 21 $ 0.0263
+2.01%
$ 17.98 million $ 14.54 million
Nov 14 $ 0.0246
+2.59%
$ 17.53 million $ 13.64 million
Nov 7 $ 0.0239
-26.15%
$ 16.22 million $ 17.97 million
Oct 31 $ 0.0324
+2.26%
$ 21.96 million $ 12.26 million
Oct 24 $ 0.0317
+5.18%
$ 21.48 million $ 11.43 million
Oct 17 $ 0.0301
-0.90%
$ 20.41 million $ 24.89 million
Oct 10 $ 0.0305
+128.53%
$ 20.63 million $ 65.45 million
Oct 3 $ 0.0134
-56.55%
$ 9.06 million $ 24.11 million
Sep 26 $ 0.0308
-1.08%
$ 20.85 million $ 127.61 million
Sep 19 $ 0.0316
+5.91%
$ 21.07 million $ 25.66 million
Sep 12 $ 0.0299
-8.61%
$ 23.12 million $ 64.32 million
Sep 5 $ 0.0327
+4.93%
$ 21.06 million $ 29.1 million
Aug 29 $ 0.0311
+5.84%
$ 21.08 million $ 25.5 million
Aug 22 $ 0.0294
-5.76%
$ 19.92 million $ 46.32 million
Aug 15 $ 0.0312
-18.52%
$ 21.14 million $ 34.86 million
Aug 8 $ 0.0383
-1.68%
$ 25.93 million $ 153.16 million
Aug 1 $ 0.039
+4.31%
$ 26.38 million $ 37.37 million
Jul 25 $ 0.0373
+8.53%
$ 25.29 million $ 39.38 million
Jul 18 $ 0.0344
+2.65%
$ 23.3 million $ 47.65 million
Jul 11 $ 0.0335
+8.21%
$ 22.71 million $ 84.29 million
Jul 4 $ 0.031
+13.49%
$ 20.99 million $ 32.86 million
Jun 27 $ 0.0273
-1.50%
$ 18.49 million $ 35.94 million