Streamr DATAcoin Historical Data

DATA Page 41
Download
Date Close Price change Market cap Trading volume
Dec 3, 2020 $ 0.0433
+1.94%
$ 42.72 million $ 1.33 million
Dec 2, 2020 $ 0.0424
+1.20%
$ 41.85 million $ 1.05 million
Dec 1, 2020 $ 0.0422
+1.07%
$ 41.64 million $ 2.2 million
Nov 30, 2020 $ 0.0403
-1.50%
$ 39.74 million $ 1.01 million
Nov 29, 2020 $ 0.0409
+0.01%
$ 40.34 million $ 976,185
Nov 28, 2020 $ 0.0409
+4.20%
$ 40.33 million $ 1.31 million
Nov 27, 2020 $ 0.0392
+1.12%
$ 38.68 million $ 1.15 million
Nov 26, 2020 $ 0.0387
-13.73%
$ 38.21 million $ 2.46 million
Nov 25, 2020 $ 0.0449
-2.36%
$ 44.32 million $ 3.95 million
Nov 24, 2020 $ 0.046
-0.63%
$ 45.38 million $ 3.31 million
Nov 23, 2020 $ 0.0462
+7.71%
$ 45.65 million $ 2.16 million
Nov 22, 2020 $ 0.0429
-3.90%
$ 42.39 million $ 1.45 million
Nov 21, 2020 $ 0.0447
+6.03%
$ 44.13 million $ 1.4 million
Nov 20, 2020 $ 0.0421
+3.24%
$ 41.6 million $ 1.26 million
Nov 19, 2020 $ 0.0408
-1.90%
$ 40.29 million $ 922,087
Nov 18, 2020 $ 0.0416
-2.20%
$ 41.08 million $ 1.28 million
Nov 17, 2020 $ 0.0426
+0.83%
$ 42.02 million $ 1.87 million
Nov 16, 2020 $ 0.0422
-1.33%
$ 41.67 million $ 3.26 million
Nov 15, 2020 $ 0.0428
+2.14%
$ 42.24 million $ 2.88 million
Nov 14, 2020 $ 0.0419
-4.08%
$ 41.35 million $ 2.06 million
Nov 13, 2020 $ 0.0437
+8.69%
$ 43.11 million $ 1.75 million
Nov 12, 2020 $ 0.0402
-2.99%
$ 39.66 million $ 1.92 million
Nov 11, 2020 $ 0.0414
-7.87%
$ 40.89 million $ 3.38 million
Nov 10, 2020 $ 0.0449
+1.07%
$ 44.37 million $ 4.68 million
Nov 9, 2020 $ 0.0444
+5.49%
$ 43.87 million $ 5 million
Nov 8, 2020 $ 0.0421
+11.26%
$ 41.59 million $ 3.89 million
Nov 7, 2020 $ 0.0379
-8.17%
$ 37.38 million $ 2.92 million
Nov 6, 2020 $ 0.0412
+7.69%
$ 40.69 million $ 3.24 million
Nov 5, 2020 $ 0.0383
+1.99%
$ 37.78 million $ 2.75 million
Nov 4, 2020 $ 0.0375
+7.56%
$ 37.04 million $ 4.18 million
Nov 3, 2020 $ 0.0349
-0.55%
$ 34.43 million $ 2.41 million
Nov 2, 2020 $ 0.0351
-4.47%
$ 34.62 million $ 1.03 million
Nov 1, 2020 $ 0.0367
+4.26%
$ 36.25 million $ 698,812
Oct 31, 2020 $ 0.0352
-6.57%
$ 34.78 million $ 1.8 million
Oct 30, 2020 $ 0.0377
+1.98%
$ 37.22 million $ 2.91 million
Oct 29, 2020 $ 0.037
-2.72%
$ 36.51 million $ 1.57 million
Oct 28, 2020 $ 0.038
-4.39%
$ 37.5 million $ 1.4 million
Oct 27, 2020 $ 0.0397
-5.15%
$ 39.24 million $ 3.25 million
Oct 26, 2020 $ 0.0419
+2.20%
$ 41.37 million $ 3.38 million
Oct 25, 2020 $ 0.041
-2.92%
$ 40.49 million $ 1.77 million
Oct 24, 2020 $ 0.0422
-0.95%
$ 41.7 million $ 3.47 million
Oct 23, 2020 $ 0.0426
-0.98%
$ 42.09 million $ 2.84 million
Oct 22, 2020 $ 0.0431
-0.31%
$ 42.5 million $ 4.86 million
Oct 21, 2020 $ 0.0432
-2.64%
$ 42.64 million $ 4.59 million
Oct 20, 2020 $ 0.0444
-7.65%
$ 43.8 million $ 6.94 million
Oct 19, 2020 $ 0.048
-1.35%
$ 47.43 million $ 15.13 million
Oct 18, 2020 $ 0.0487
+10.82%
$ 48.07 million $ 21.39 million
Oct 17, 2020 $ 0.0439
+5.01%
$ 43.37 million $ 10.15 million
Oct 16, 2020 $ 0.0418
-3.81%
$ 41.3 million $ 5.23 million
Oct 15, 2020 $ 0.0435
+5.96%
$ 42.92 million $ 3.47 million