Streamr DATAcoin Historical Data

DATA Page 46
Download
Date Close Price change Market cap Trading volume
Mar 28, 2020 $ 0.0412
+12.13%
$ 40.64 million $ 5.73 million
Mar 27, 2020 $ 0.0367
-8.21%
$ 36.24 million $ 3.64 million
Mar 26, 2020 $ 0.04
-5.79%
$ 39.48 million $ 10.43 million
Mar 25, 2020 $ 0.0425
+40.04%
$ 41.91 million $ 12.08 million
Mar 24, 2020 $ 0.0303
+1.12%
$ 29.93 million $ 4.65 million
Mar 23, 2020 $ 0.03
+21.57%
$ 29.6 million $ 3.33 million
Mar 22, 2020 $ 0.0247
-12.08%
$ 24.35 million $ 5.66 million
Mar 21, 2020 $ 0.028
+14.26%
$ 27.68 million $ 7.22 million
Mar 20, 2020 $ 0.0245
-10.73%
$ 24.21 million $ 14.62 million
Mar 19, 2020 $ 0.0275
+351.84%
$ 27.12 million $ 32.06 million
Mar 18, 2020 $ 0.00608
-2.42%
$ 6 million $ 695,147
Mar 17, 2020 $ 0.00625
+5.67%
$ 6.17 million $ 119,451
Mar 16, 2020 $ 0.0059
-13.38%
$ 5.83 million $ 667,829
Mar 15, 2020 $ 0.00682
+2.06%
$ 6.73 million $ 231,165
Mar 14, 2020 $ 0.00669
-8.84%
$ 6.6 million $ 90,559
Mar 13, 2020 $ 0.00731
+21.79%
$ 7.21 million $ 314,108
Mar 12, 2020 $ 0.006
-49.79%
$ 5.92 million $ 531,594
Mar 11, 2020 $ 0.012
-1.22%
$ 11.8 million $ 231,122
Mar 10, 2020 $ 0.0121
-0.19%
$ 11.94 million $ 1.42 million
Mar 9, 2020 $ 0.0121
+1.32%
$ 11.95 million $ 213,943
Mar 8, 2020 $ 0.0119
-15.17%
$ 11.8 million $ 281,594
Mar 7, 2020 $ 0.0141
-5.59%
$ 13.91 million $ 308,815
Mar 6, 2020 $ 0.0149
-1.40%
$ 14.73 million $ 279,837
Mar 5, 2020 $ 0.0151
+1.53%
$ 14.92 million $ 346,899
Mar 4, 2020 $ 0.0149
+7.14%
$ 14.69 million $ 548,904
Mar 3, 2020 $ 0.0139
-5.18%
$ 13.72 million $ 837,825
Mar 2, 2020 $ 0.0146
+9.70%
$ 14.46 million $ 210,039
Mar 1, 2020 $ 0.0134
-1.87%
$ 13.19 million $ 176,398
Feb 29, 2020 $ 0.0136
-0.29%
$ 13.46 million $ 288,304
Feb 28, 2020 $ 0.0137
-2.07%
$ 13.5 million $ 199,447
Feb 27, 2020 $ 0.0139
+4.07%
$ 13.76 million $ 320,919
Feb 26, 2020 $ 0.0134
-8.62%
$ 13.22 million $ 407,683
Feb 25, 2020 $ 0.0147
-5.37%
$ 14.49 million $ 272,987
Feb 24, 2020 $ 0.0155
-8.61%
$ 15.31 million $ 373,092
Feb 23, 2020 $ 0.017
+6.74%
$ 16.75 million $ 412,815
Feb 22, 2020 $ 0.0159
-2.23%
$ 15.7 million $ 263,358
Feb 21, 2020 $ 0.0163
+2.02%
$ 16.05 million $ 473,759
Feb 20, 2020 $ 0.0159
-3.32%
$ 15.74 million $ 446,827
Feb 19, 2020 $ 0.0165
-8.33%
$ 16.29 million $ 628,644
Feb 18, 2020 $ 0.018
+4.04%
$ 17.77 million $ 702,409
Feb 17, 2020 $ 0.0173
-2.34%
$ 17.08 million $ 818,426
Feb 16, 2020 $ 0.0177
-6.83%
$ 17.51 million $ 1.36 million
Feb 15, 2020 $ 0.019
-8.44%
$ 18.79 million $ 1.81 million
Feb 14, 2020 $ 0.0208
+2.99%
$ 20.52 million $ 1.76 million
Feb 13, 2020 $ 0.0202
+7.55%
$ 19.92 million $ 6.43 million
Feb 12, 2020 $ 0.0188
+5.87%
$ 18.53 million $ 1.62 million
Feb 11, 2020 $ 0.0177
+4.48%
$ 17.51 million $ 813,365
Feb 10, 2020 $ 0.017
+1.37%
$ 16.76 million $ 708,191
Feb 9, 2020 $ 0.0167
+5.15%
$ 16.53 million $ 439,464
Feb 8, 2020 $ 0.0159
-8.86%
$ 15.73 million $ 716,950