Streamr DATAcoin Historical Data

DATA Page 45
Download
Date Close Price change Market cap Trading volume
May 17, 2020 $ 0.0743
-0.67%
$ 73.37 million $ 42.78 million
May 16, 2020 $ 0.0747
+0.43%
$ 73.77 million $ 41.33 million
May 15, 2020 $ 0.0743
+0.69%
$ 73.34 million $ 47.34 million
May 14, 2020 $ 0.0738
+1.71%
$ 72.83 million $ 46.55 million
May 13, 2020 $ 0.0733
-2.52%
$ 72.38 million $ 50.49 million
May 12, 2020 $ 0.0761
+1.88%
$ 75.09 million $ 47.79 million
May 11, 2020 $ 0.0745
+3.02%
$ 73.55 million $ 48.22 million
May 10, 2020 $ 0.0723
-5.78%
$ 71.41 million $ 51.59 million
May 9, 2020 $ 0.0766
+2.35%
$ 75.62 million $ 51.94 million
May 8, 2020 $ 0.0749
+5.11%
$ 73.89 million $ 55.09 million
May 7, 2020 $ 0.071
-8.34%
$ 70.06 million $ 55.87 million
May 6, 2020 $ 0.0785
+2.32%
$ 77.48 million $ 73.13 million
May 5, 2020 $ 0.0766
+8.99%
$ 75.61 million $ 79.77 million
May 4, 2020 $ 0.0706
+5.41%
$ 69.73 million $ 68.27 million
May 3, 2020 $ 0.0675
-9.11%
$ 66.61 million $ 54.33 million
May 2, 2020 $ 0.0741
-6.54%
$ 73.14 million $ 57.74 million
May 1, 2020 $ 0.0795
-1.45%
$ 78.48 million $ 57.63 million
Apr 30, 2020 $ 0.0808
+0.40%
$ 79.73 million $ 97.75 million
Apr 29, 2020 $ 0.0807
+66.84%
$ 79.68 million $ 105.55 million
Apr 28, 2020 $ 0.0485
+0.45%
$ 47.9 million $ 30.82 million
Apr 27, 2020 $ 0.048
+1.49%
$ 47.39 million $ 34.94 million
Apr 26, 2020 $ 0.0472
-0.40%
$ 46.6 million $ 37.01 million
Apr 25, 2020 $ 0.0474
+2.26%
$ 46.78 million $ 30.42 million
Apr 24, 2020 $ 0.0463
+4.93%
$ 45.67 million $ 36.04 million
Apr 23, 2020 $ 0.0441
-1.17%
$ 43.52 million $ 39.98 million
Apr 22, 2020 $ 0.0447
+5.06%
$ 44.09 million $ 42.74 million
Apr 21, 2020 $ 0.0426
+12.73%
$ 42.09 million $ 36.34 million
Apr 20, 2020 $ 0.0378
-6.02%
$ 37.34 million $ 27.73 million
Apr 19, 2020 $ 0.0403
-2.68%
$ 39.74 million $ 27.66 million
Apr 18, 2020 $ 0.0414
+1.69%
$ 40.83 million $ 29.82 million
Apr 17, 2020 $ 0.0407
-2.21%
$ 40.15 million $ 29.73 million
Apr 16, 2020 $ 0.0417
+9.92%
$ 41.18 million $ 37.2 million
Apr 15, 2020 $ 0.038
-7.09%
$ 37.47 million $ 28.37 million
Apr 14, 2020 $ 0.0409
+0.73%
$ 40.33 million $ 34.31 million
Apr 13, 2020 $ 0.0405
+3.48%
$ 39.97 million $ 41.09 million
Apr 12, 2020 $ 0.0392
+4.99%
$ 38.68 million $ 38.75 million
Apr 11, 2020 $ 0.037
-2.53%
$ 36.57 million $ 33.17 million
Apr 10, 2020 $ 0.0382
-11.51%
$ 37.7 million $ 34.13 million
Apr 9, 2020 $ 0.0433
-1.15%
$ 42.75 million $ 37.42 million
Apr 8, 2020 $ 0.0438
+1.77%
$ 43.25 million $ 41.92 million
Apr 7, 2020 $ 0.043
+2.03%
$ 42.49 million $ 41.58 million
Apr 6, 2020 $ 0.0423
+4.58%
$ 41.81 million $ 42.61 million
Apr 5, 2020 $ 0.0406
-6.24%
$ 40.05 million $ 37.36 million
Apr 4, 2020 $ 0.0432
+3.76%
$ 42.65 million $ 50.86 million
Apr 3, 2020 $ 0.0416
+1.83%
$ 41.11 million $ 44.5 million
Apr 2, 2020 $ 0.041
-1.67%
$ 40.45 million $ 44.83 million
Apr 1, 2020 $ 0.0417
-4.72%
$ 41.15 million $ 41.98 million
Mar 31, 2020 $ 0.044
-2.89%
$ 43.44 million $ 41.48 million
Mar 30, 2020 $ 0.0454
+22.96%
$ 44.77 million $ 6.9 million
Mar 29, 2020 $ 0.0369
-10.34%
$ 36.44 million $ 3.14 million