Streamr DATAcoin Historical Data

DATA Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.0277
+9.72%
$ 18.77 million $ 28.07 million
Jun 13 $ 0.0253
-9.51%
$ 17.11 million $ 24.94 million
Jun 6 $ 0.0279
-20.26%
$ 18.91 million $ 28.15 million
May 30 $ 0.035
+5.81%
$ 23.71 million $ 32.25 million
May 23 $ 0.0331
-8.36%
$ 22.41 million $ 29.58 million
May 16 $ 0.0361
+6.29%
$ 24.47 million $ 74.88 million
May 9 $ 0.034
-33.01%
$ 23.05 million $ 42.62 million
May 2 $ 0.0508
-21.88%
$ 34.39 million $ 42.79 million
Apr 25 $ 0.065
-8.63%
$ 44.02 million $ 50.61 million
Apr 18 $ 0.0711
-2.94%
$ 48.18 million $ 45.1 million
Apr 11 $ 0.0733
-8.12%
$ 49.64 million $ 61.66 million
Apr 4 $ 0.0798
-25.05%
$ 54.06 million $ 356.3 million
Mar 28 $ 0.107
+29.45%
$ 72.44 million $ 171.95 million
Mar 21 $ 0.0826
+10.96%
$ 55.92 million $ 43.19 million
Mar 14 $ 0.0744
+8.52%
$ 50.4 million $ 54.12 million
Mar 7 $ 0.0686
-2.45%
$ 46.46 million $ 32.91 million
Feb 28 $ 0.0703
+1.70%
$ 47.6 million $ 55.94 million
Feb 21 $ 0.0691
-9.13%
$ 46.78 million $ 115.59 million
Feb 14 $ 0.0761
-13.00%
$ 51.51 million $ 45.42 million
Feb 7 $ 0.0878
+0.77%
$ 59.44 million $ 61.99 million
Jan 31 $ 0.0872
+16.66%
$ 59.03 million $ 51.42 million
Jan 24 $ 0.0748
-3.63%
$ 50.63 million $ 26.49 million
Jan 17 $ 0.0776
-24.38%
$ 52.54 million $ 24.24 million
Jan 10 $ 0.103
+2.43%
$ 69.49 million $ 31.97 million
Jan 3 $ 0.1
-16.75%
$ 67.89 million $ 41.86 million
Dec 27 $ 0.12
-4.59%
$ 81.54 million $ 46.67 million
Dec 20 $ 0.126
+10.94%
$ 85.54 million $ 28.06 million
Dec 13 $ 0.114
-9.35%
$ 77.11 million $ 77.51 million
Dec 6 $ 0.126
-9.99%
$ 85.1 million $ 75.99 million
Nov 29 $ 0.14
-5.32%
$ 94.59 million $ 285.95 million
Nov 22 $ 0.147
+4.40%
$ 99.81 million $ 164.9 million
Nov 15 $ 0.141
-4.04%
$ 95.45 million $ 91.36 million
Nov 8 $ 0.147
+0.42%
$ 99.43 million $ 85.87 million
Nov 1 $ 0.146
+6.01%
$ 98.98 million $ 170.86 million
Oct 25 $ 0.134
-3.10%
$ 91.08 million $ 56.61 million
Oct 18 $ 0.139
-8.34%
$ 93.98 million $ 69.74 million
Oct 11 $ 0.151
-2.63%
$ 102.52 million $ 186.58 million
Oct 4 $ 0.156
+27.44%
$ 105.43 million $ 648.46 million
Sep 27 $ 0.122
+6.70%
$ 82.73 million $ 45.51 million
Sep 20 $ 0.115
-15.24%
$ 77.62 million $ 77.37 million
Sep 13 $ 0.135
+6.59%
$ 91.5 million $ 102.2 million
Sep 6 $ 0.127
-18.74%
$ 85.81 million $ 100.1 million
Aug 30 $ 0.156
-3.46%
$ 105.45 million $ 72.17 million
Aug 23 $ 0.161
-4.50%
$ 109.24 million $ 129.78 million
Aug 16 $ 0.169
+18.00%
$ 114.4 million $ 224.86 million
Aug 9 $ 0.143
+14.29%
$ 96.71 million $ 128.02 million
Aug 2 $ 0.121
+24.43%
$ 81.89 million $ 260.04 million
Jul 26 $ 0.0972
+8.50%
$ 65.84 million $ 201.2 million
Jul 19 $ 0.0896
-0.15%
$ 60.68 million $ 97.93 million
Jul 12 $ 0.0897
-6.73%
$ 60.75 million $ 192.23 million