Streamr DATAcoin Historical Data

DATA Page 27
Download
Date Close Price change Market cap Trading volume
Dec 4, 2022 $ 0.0273
+0.94%
$ 18.49 million $ 929,622
Dec 3, 2022 $ 0.027
-1.94%
$ 18.31 million $ 858,084
Dec 2, 2022 $ 0.0276
+1.26%
$ 18.68 million $ 1.19 million
Dec 1, 2022 $ 0.0272
-2.26%
$ 18.44 million $ 3.08 million
Nov 30, 2022 $ 0.0279
+4.92%
$ 18.87 million $ 3.44 million
Nov 29, 2022 $ 0.0266
+2.14%
$ 18.01 million $ 1.39 million
Nov 28, 2022 $ 0.026
-2.00%
$ 17.63 million $ 1.43 million
Nov 27, 2022 $ 0.0265
+0.83%
$ 17.98 million $ 1.75 million
Nov 26, 2022 $ 0.0263
-0.35%
$ 17.81 million $ 1.53 million
Nov 25, 2022 $ 0.0264
+1.88%
$ 17.88 million $ 1.56 million
Nov 24, 2022 $ 0.0259
-3.76%
$ 17.56 million $ 2.94 million
Nov 23, 2022 $ 0.0269
+6.58%
$ 18.23 million $ 4.64 million
Nov 22, 2022 $ 0.0253
+2.61%
$ 17.11 million $ 1.87 million
Nov 21, 2022 $ 0.0246
-4.48%
$ 16.68 million $ 2 million
Nov 20, 2022 $ 0.0259
+5.37%
$ 17.53 million $ 4.55 million
Nov 19, 2022 $ 0.0246
+0.29%
$ 16.64 million $ 871,160
Nov 18, 2022 $ 0.0245
+1.48%
$ 16.59 million $ 1.01 million
Nov 17, 2022 $ 0.0241
-1.46%
$ 16.35 million $ 1.43 million
Nov 16, 2022 $ 0.0245
+1.18%
$ 16.61 million $ 8.08 million
Nov 15, 2022 $ 0.0242
+1.07%
$ 16.42 million $ 1.16 million
Nov 14, 2022 $ 0.024
+0.09%
$ 16.23 million $ 1.1 million
Nov 13, 2022 $ 0.0239
-2.86%
$ 16.22 million $ 1.23 million
Nov 12, 2022 $ 0.0246
+0.03%
$ 16.69 million $ 884,600
Nov 11, 2022 $ 0.0246
-4.43%
$ 16.68 million $ 1.49 million
Nov 10, 2022 $ 0.0258
+14.69%
$ 17.45 million $ 1.82 million
Nov 9, 2022 $ 0.0224
-21.44%
$ 15.19 million $ 2.28 million
Nov 8, 2022 $ 0.0285
-12.29%
$ 19.32 million $ 3.34 million
Nov 7, 2022 $ 0.0325
+0.33%
$ 22.03 million $ 6.93 million
Nov 6, 2022 $ 0.0324
-2.36%
$ 21.96 million $ 1.64 million
Nov 5, 2022 $ 0.0332
-0.57%
$ 22.49 million $ 1.92 million
Nov 4, 2022 $ 0.0334
+4.06%
$ 22.62 million $ 2.06 million
Nov 3, 2022 $ 0.0321
+5.72%
$ 21.76 million $ 3.03 million
Nov 2, 2022 $ 0.0304
-2.47%
$ 20.58 million $ 1.21 million
Nov 1, 2022 $ 0.0312
-1.05%
$ 21.11 million $ 1.24 million
Oct 31, 2022 $ 0.0315
-0.65%
$ 21.33 million $ 1.16 million
Oct 30, 2022 $ 0.0317
-3.10%
$ 21.48 million $ 1.1 million
Oct 29, 2022 $ 0.0327
+4.05%
$ 22.17 million $ 2.79 million
Oct 28, 2022 $ 0.0315
+0.42%
$ 21.3 million $ 928,827
Oct 27, 2022 $ 0.0313
+0.61%
$ 21.21 million $ 1.92 million
Oct 26, 2022 $ 0.0311
+1.31%
$ 21.08 million $ 1.4 million
Oct 25, 2022 $ 0.0307
+2.57%
$ 20.8 million $ 1.37 million
Oct 24, 2022 $ 0.03
-0.63%
$ 20.29 million $ 1.93 million
Oct 23, 2022 $ 0.0301
+1.84%
$ 20.41 million $ 2.87 million
Oct 22, 2022 $ 0.0296
+0.55%
$ 20.04 million $ 6 million
Oct 21, 2022 $ 0.0294
+1.25%
$ 19.94 million $ 1.24 million
Oct 20, 2022 $ 0.0291
+0.27%
$ 19.7 million $ 6 million
Oct 19, 2022 $ 0.029
-0.95%
$ 19.65 million $ 1.92 million
Oct 18, 2022 $ 0.0293
-2.22%
$ 19.83 million $ 1.9 million
Oct 17, 2022 $ 0.0299
-1.56%
$ 20.28 million $ 4.95 million
Oct 16, 2022 $ 0.0305
+4.01%
$ 20.63 million $ 57.22 million