Streamr DATAcoin Historical Data

DATA Page 48
Download
Date Close Price change Market cap Trading volume
Dec 19, 2019 $ 0.0153
+6.97%
$ 15.07 million $ 1.3 million
Dec 18, 2019 $ 0.0143
+8.69%
$ 14.09 million $ 731,318
Dec 17, 2019 $ 0.0132
-10.72%
$ 12.98 million $ 804,516
Dec 16, 2019 $ 0.0147
-6.06%
$ 14.54 million $ 2.11 million
Dec 15, 2019 $ 0.0157
+3.91%
$ 15.48 million $ 1.82 million
Dec 14, 2019 $ 0.0151
-20.57%
$ 14.9 million $ 2.28 million
Dec 13, 2019 $ 0.019
+29.19%
$ 18.76 million $ 4.93 million
Dec 12, 2019 $ 0.0147
-0.49%
$ 14.52 million $ 928,537
Dec 11, 2019 $ 0.0147
+0.24%
$ 14.56 million $ 1.12 million
Dec 10, 2019 $ 0.0147
-15.89%
$ 14.52 million $ 1.53 million
Dec 9, 2019 $ 0.0175
-14.92%
$ 17.27 million $ 595,579
Dec 8, 2019 $ 0.0206
+11.90%
$ 20.29 million $ 2.57 million
Dec 7, 2019 $ 0.0184
-4.38%
$ 18.13 million $ 948,404
Dec 6, 2019 $ 0.0192
+0.43%
$ 18.97 million $ 1.76 million
Dec 5, 2019 $ 0.0192
-2.26%
$ 18.94 million $ 3.32 million
Dec 4, 2019 $ 0.0198
-8.66%
$ 19.53 million $ 1.62 million
Dec 3, 2019 $ 0.0217
-4.87%
$ 21.38 million $ 2.86 million
Dec 2, 2019 $ 0.0228
-5.59%
$ 22.48 million $ 1.53 million
Dec 1, 2019 $ 0.0241
-11.94%
$ 23.81 million $ 3.03 million
Nov 30, 2019 $ 0.0274
+5.15%
$ 27.04 million $ 6.55 million
Nov 29, 2019 $ 0.0261
+14.57%
$ 25.74 million $ 6.31 million
Nov 28, 2019 $ 0.0228
-19.11%
$ 22.47 million $ 13.72 million
Nov 27, 2019 $ 0.0282
+68.13%
$ 27.83 million $ 22.56 million
Nov 26, 2019 $ 0.0168
-14.36%
$ 16.56 million $ 3.6 million
Nov 25, 2019 $ 0.0195
+8.75%
$ 19.28 million $ 21.43 million
Nov 24, 2019 $ 0.018
+46.73%
$ 17.73 million $ 6.85 million
Nov 23, 2019 $ 0.0122
+16.74%
$ 12.08 million $ 846,888
Nov 22, 2019 $ 0.0104
-6.97%
$ 10.31 million $ 132,145
Nov 21, 2019 $ 0.0112
-6.68%
$ 11.08 million $ 151,042
Nov 20, 2019 $ 0.012
+1.04%
$ 11.88 million $ 179,904
Nov 19, 2019 $ 0.0119
+3.11%
$ 11.75 million $ 172,073
Nov 18, 2019 $ 0.0115
-4.71%
$ 11.4 million $ 158,862
Nov 17, 2019 $ 0.0121
+0.94%
$ 11.96 million $ 153,666
Nov 16, 2019 $ 0.012
+1.79%
$ 11.87 million $ 147,018
Nov 15, 2019 $ 0.0118
-0.41%
$ 11.66 million $ 150,700
Nov 14, 2019 $ 0.0119
-2.13%
$ 11.71 million $ 174,886
Nov 13, 2019 $ 0.0121
-1.14%
$ 11.96 million $ 238,796
Nov 12, 2019 $ 0.0123
+0.76%
$ 12.1 million $ 210,956
Nov 11, 2019 $ 0.0122
+1.80%
$ 12.01 million $ 633,814
Nov 10, 2019 $ 0.012
+0.70%
$ 11.81 million $ 152,057
Nov 9, 2019 $ 0.0119
+0.47%
$ 11.73 million $ 151,452
Nov 8, 2019 $ 0.0118
-6.39%
$ 11.67 million $ 147,930
Nov 7, 2019 $ 0.0126
-0.13%
$ 12.47 million $ 199,476
Nov 6, 2019 $ 0.0127
+2.72%
$ 12.49 million $ 854,221
Nov 5, 2019 $ 0.0123
+0.27%
$ 12.14 million $ 147,228
Nov 4, 2019 $ 0.0123
-0.59%
$ 12.1 million $ 160,591
Nov 3, 2019 $ 0.0123
-0.57%
$ 12.18 million $ 135,415
Nov 2, 2019 $ 0.0124
-1.22%
$ 12.25 million $ 145,717
Nov 1, 2019 $ 0.0126
+3.94%
$ 12.4 million $ 221,051
Oct 31, 2019 $ 0.0121
-2.54%
$ 11.93 million $ 305,789