Streamr DATAcoin Historical Data

DATA Page 50
Download
Date Close Price change Market cap Trading volume
Sep 10, 2019 $ 0.0114
-5.24%
$ 11.28 million $ 142,846
Sep 9, 2019 $ 0.012
-4.88%
$ 11.88 million $ 159,015
Sep 8, 2019 $ 0.0127
-1.21%
$ 12.49 million $ 679,128
Sep 7, 2019 $ 0.0128
+4.75%
$ 12.64 million $ 65,681
Sep 6, 2019 $ 0.0122
+4.45%
$ 12.08 million $ 163,069
Sep 5, 2019 $ 0.0117
+3.32%
$ 11.57 million $ 74,747
Sep 4, 2019 $ 0.0113
-1.74%
$ 11.17 million $ 62,219
Sep 3, 2019 $ 0.0115
-0.02%
$ 11.37 million $ 93,076
Sep 2, 2019 $ 0.0115
-5.29%
$ 11.37 million $ 198,304
Sep 1, 2019 $ 0.0122
+5.60%
$ 12.04 million $ 100,507
Aug 31, 2019 $ 0.0115
-0.96%
$ 11.4 million $ 148,100
Aug 30, 2019 $ 0.0117
+1.75%
$ 11.51 million $ 83,359
Aug 29, 2019 $ 0.0115
+1.86%
$ 11.31 million $ 195,964
Aug 28, 2019 $ 0.0112
-9.15%
$ 11.1 million $ 234,800
Aug 27, 2019 $ 0.0124
-1.31%
$ 12.22 million $ 127,792
Aug 26, 2019 $ 0.0125
+7.05%
$ 12.34 million $ 351,882
Aug 25, 2019 $ 0.0117
-2.91%
$ 11.53 million $ 595,863
Aug 24, 2019 $ 0.012
+4.04%
$ 11.87 million $ 241,484
Aug 23, 2019 $ 0.0116
+7.91%
$ 11.41 million $ 360,462
Aug 22, 2019 $ 0.0107
+0.03%
$ 10.57 million $ 76,988
Aug 21, 2019 $ 0.0107
-4.18%
$ 10.58 million $ 170,103
Aug 20, 2019 $ 0.0112
+2.18%
$ 11.04 million $ 166,746
Aug 19, 2019 $ 0.0109
+1.21%
$ 10.75 million $ 113,071
Aug 18, 2019 $ 0.0108
-3.99%
$ 10.63 million $ 123,648
Aug 17, 2019 $ 0.0112
+2.56%
$ 11.06 million $ 252,571
Aug 16, 2019 $ 0.0109
-13.40%
$ 10.74 million $ 833,953
Aug 15, 2019 $ 0.0125
+30.60%
$ 12.34 million $ 868,135
Aug 14, 2019 $ 0.00954
-11.68%
$ 9.42 million $ 70,776
Aug 13, 2019 $ 0.0108
-3.09%
$ 10.67 million $ 103,541
Aug 12, 2019 $ 0.0112
+4.82%
$ 11.02 million $ 151,897
Aug 11, 2019 $ 0.0106
+0.01%
$ 10.51 million $ 83,701
Aug 10, 2019 $ 0.0106
+3.56%
$ 10.51 million $ 77,399
Aug 9, 2019 $ 0.0103
-9.07%
$ 10.17 million $ 88,544
Aug 8, 2019 $ 0.0114
-1.10%
$ 11.2 million $ 333,732
Aug 7, 2019 $ 0.0115
-2.98%
$ 11.33 million $ 246,567
Aug 6, 2019 $ 0.0118
-4.10%
$ 11.68 million $ 335,691
Aug 5, 2019 $ 0.0123
-8.87%
$ 12.18 million $ 241,986
Aug 4, 2019 $ 0.0135
-1.19%
$ 13.36 million $ 116,633
Aug 3, 2019 $ 0.0137
-4.76%
$ 13.52 million $ 116,911
Aug 2, 2019 $ 0.0144
+3.33%
$ 14.2 million $ 139,493
Aug 1, 2019 $ 0.0139
-6.17%
$ 13.74 million $ 59,179
Jul 31, 2019 $ 0.0148
+3.17%
$ 14.65 million $ 68,004
Jul 30, 2019 $ 0.0144
-1.31%
$ 14.2 million $ 45,299
Jul 29, 2019 $ 0.0146
+2.66%
$ 14.39 million $ 86,383
Jul 28, 2019 $ 0.0142
+1.60%
$ 14.01 million $ 72,479
Jul 27, 2019 $ 0.014
-4.98%
$ 13.79 million $ 71,367
Jul 26, 2019 $ 0.0147
+0.60%
$ 14.51 million $ 82,133
Jul 25, 2019 $ 0.0146
+2.90%
$ 14.43 million $ 63,022
Jul 24, 2019 $ 0.0142
-1.05%
$ 14.02 million $ 76,433
Jul 23, 2019 $ 0.0144
-0.11%
$ 14.17 million $ 157,837