Streamr DATAcoin Historical Data

DATA Page 53
Download
Date Close Price change Market cap Trading volume
Apr 13, 2019 $ 0.0245
+0.67%
$ 24.18 million $ 321,916
Apr 12, 2019 $ 0.0243
+3.34%
$ 24.02 million $ 386,839
Apr 11, 2019 $ 0.0235
-7.60%
$ 23.24 million $ 380,822
Apr 10, 2019 $ 0.0255
+0.53%
$ 25.15 million $ 519,155
Apr 9, 2019 $ 0.0254
-1.62%
$ 25.05 million $ 514,052
Apr 8, 2019 $ 0.0259
+0.52%
$ 25.52 million $ 495,825
Apr 7, 2019 $ 0.0257
+3.81%
$ 25.41 million $ 457,539
Apr 6, 2019 $ 0.0248
-3.06%
$ 24.44 million $ 615,846
Apr 5, 2019 $ 0.0256
+4.62%
$ 25.24 million $ 650,196
Apr 4, 2019 $ 0.0244
-0.52%
$ 24.1 million $ 608,325
Apr 3, 2019 $ 0.0246
+1.66%
$ 24.3 million $ 974,634
Apr 2, 2019 $ 0.0243
+2.08%
$ 23.96 million $ 1.68 million
Apr 1, 2019 $ 0.0237
-1.60%
$ 23.41 million $ 3.36 million
Mar 31, 2019 $ 0.024
+5.58%
$ 23.68 million $ 1.12 million
Mar 30, 2019 $ 0.0227
+3.27%
$ 22.4 million $ 1 million
Mar 29, 2019 $ 0.0221
+1.07%
$ 21.81 million $ 962,879
Mar 28, 2019 $ 0.0219
-2.37%
$ 21.58 million $ 1.58 million
Mar 27, 2019 $ 0.0224
+2.38%
$ 22.13 million $ 1.49 million
Mar 26, 2019 $ 0.0219
+4.66%
$ 21.65 million $ 9.29 million
Mar 25, 2019 $ 0.021
+5.90%
$ 20.73 million $ 8.1 million
Mar 24, 2019 $ 0.0198
+0.46%
$ 19.58 million $ 996,035
Mar 23, 2019 $ 0.0197
-1.04%
$ 19.5 million $ 892,806
Mar 22, 2019 $ 0.02
+1.07%
$ 19.7 million $ 824,359
Mar 21, 2019 $ 0.0197
-4.93%
$ 19.49 million $ 1.18 million
Mar 20, 2019 $ 0.0208
+1.55%
$ 20.51 million $ 865,735
Mar 19, 2019 $ 0.0204
-0.32%
$ 20.18 million $ 1.27 million
Mar 18, 2019 $ 0.0205
+0.81%
$ 20.25 million $ 873,466
Mar 17, 2019 $ 0.0204
-2.13%
$ 20.1 million $ 894,474
Mar 16, 2019 $ 0.0208
+0.69%
$ 20.54 million $ 1.03 million
Mar 15, 2019 $ 0.0207
+3.41%
$ 20.4 million $ 1.3 million
Mar 14, 2019 $ 0.02
+0.72%
$ 19.73 million $ 1.18 million
Mar 13, 2019 $ 0.0198
-0.90%
$ 19.58 million $ 1.16 million
Mar 12, 2019 $ 0.02
+6.06%
$ 19.78 million $ 1.13 million
Mar 11, 2019 $ 0.0189
-2.86%
$ 18.64 million $ 1.65 million
Mar 10, 2019 $ 0.0195
+0.11%
$ 19.22 million $ 781,821
Mar 9, 2019 $ 0.0195
+1.42%
$ 19.2 million $ 883,812
Mar 8, 2019 $ 0.0192
+0.27%
$ 18.93 million $ 805,698
Mar 7, 2019 $ 0.0191
+1.58%
$ 18.88 million $ 795,011
Mar 6, 2019 $ 0.0188
-1.25%
$ 18.59 million $ 756,479
Mar 5, 2019 $ 0.0191
+2.27%
$ 18.82 million $ 1.02 million
Mar 4, 2019 $ 0.0186
+2.26%
$ 18.41 million $ 1 million
Mar 3, 2019 $ 0.0182
-1.99%
$ 18 million $ 774,163
Mar 2, 2019 $ 0.0186
-2.16%
$ 18.36 million $ 1.04 million
Mar 1, 2019 $ 0.019
+5.27%
$ 18.77 million $ 2.5 million
Feb 28, 2019 $ 0.0181
+1.75%
$ 17.83 million $ 680,636
Feb 27, 2019 $ 0.0178
-4.58%
$ 17.53 million $ 791,947
Feb 26, 2019 $ 0.0186
+5.17%
$ 18.37 million $ 1.05 million
Feb 25, 2019 $ 0.0177
+3.91%
$ 17.47 million $ 796,778
Feb 24, 2019 $ 0.017
-14.43%
$ 16.81 million $ 1 million
Feb 23, 2019 $ 0.0199
+3.83%
$ 19.65 million $ 806,538