Streamr DATAcoin Historical Data

DATA Page 30
Download
Date Close Price change Market cap Trading volume
Jul 7, 2022 $ 0.0305
+2.17%
$ 20.66 million $ 4.11 million
Jul 6, 2022 $ 0.0299
+6.78%
$ 20.22 million $ 5.51 million
Jul 5, 2022 $ 0.028
-3.34%
$ 18.94 million $ 1.98 million
Jul 4, 2022 $ 0.0289
+5.96%
$ 19.59 million $ 2.24 million
Jul 3, 2022 $ 0.0273
-5.14%
$ 18.49 million $ 8.65 million
Jul 2, 2022 $ 0.0288
+6.75%
$ 19.49 million $ 4.73 million
Jul 1, 2022 $ 0.0269
-1.76%
$ 18.23 million $ 2.85 million
Jun 30, 2022 $ 0.0274
-4.85%
$ 18.56 million $ 3.54 million
Jun 29, 2022 $ 0.0288
+1.41%
$ 19.5 million $ 7.17 million
Jun 28, 2022 $ 0.0284
+2.91%
$ 19.23 million $ 6.74 million
Jun 27, 2022 $ 0.0276
-0.44%
$ 18.69 million $ 2.27 million
Jun 26, 2022 $ 0.0277
-2.13%
$ 18.77 million $ 11.58 million
Jun 25, 2022 $ 0.0283
+3.71%
$ 19.18 million $ 2.19 million
Jun 24, 2022 $ 0.0273
+3.08%
$ 18.5 million $ 2.19 million
Jun 23, 2022 $ 0.0265
+9.36%
$ 17.94 million $ 6.17 million
Jun 22, 2022 $ 0.0242
-6.36%
$ 16.41 million $ 1.64 million
Jun 21, 2022 $ 0.0259
+1.71%
$ 17.52 million $ 2.03 million
Jun 20, 2022 $ 0.0254
+0.69%
$ 17.23 million $ 2.28 million
Jun 19, 2022 $ 0.0253
+6.18%
$ 17.11 million $ 2 million
Jun 18, 2022 $ 0.0238
-5.35%
$ 16.11 million $ 2.44 million
Jun 17, 2022 $ 0.0251
+3.01%
$ 17.03 million $ 1.76 million
Jun 16, 2022 $ 0.0244
-9.45%
$ 16.52 million $ 3.07 million
Jun 15, 2022 $ 0.0269
+0.36%
$ 18.24 million $ 5.48 million
Jun 14, 2022 $ 0.0268
+8.07%
$ 18.17 million $ 6.62 million
Jun 13, 2022 $ 0.0248
-11.09%
$ 16.81 million $ 3.57 million
Jun 12, 2022 $ 0.0279
-9.58%
$ 18.91 million $ 2.49 million
Jun 11, 2022 $ 0.0309
-6.93%
$ 20.91 million $ 3.33 million
Jun 10, 2022 $ 0.0332
-6.47%
$ 22.48 million $ 1.8 million
Jun 9, 2022 $ 0.0355
+0.34%
$ 24.01 million $ 5.76 million
Jun 8, 2022 $ 0.0353
-2.49%
$ 23.93 million $ 7.71 million
Jun 7, 2022 $ 0.0362
+1.76%
$ 24.54 million $ 4.38 million
Jun 6, 2022 $ 0.0356
+1.69%
$ 24.11 million $ 2.68 million
Jun 5, 2022 $ 0.035
+2.51%
$ 23.71 million $ 2.33 million
Jun 4, 2022 $ 0.0342
+0.75%
$ 23.13 million $ 1.88 million
Jun 3, 2022 $ 0.0339
-9.08%
$ 22.95 million $ 7.18 million
Jun 2, 2022 $ 0.0373
+14.10%
$ 25.26 million $ 8.58 million
Jun 1, 2022 $ 0.0327
-8.72%
$ 22.14 million $ 3.32 million
May 31, 2022 $ 0.0358
-0.07%
$ 24.26 million $ 4.21 million
May 30, 2022 $ 0.0359
+8.34%
$ 24.28 million $ 4.76 million
May 29, 2022 $ 0.0331
+2.47%
$ 22.41 million $ 4.1 million
May 28, 2022 $ 0.0323
+2.56%
$ 21.87 million $ 2.54 million
May 27, 2022 $ 0.0315
-5.88%
$ 21.32 million $ 4.77 million
May 26, 2022 $ 0.0334
-6.75%
$ 22.62 million $ 4.73 million
May 25, 2022 $ 0.0358
-0.81%
$ 24.27 million $ 3.42 million
May 24, 2022 $ 0.0362
+6.48%
$ 24.49 million $ 5.72 million
May 23, 2022 $ 0.034
-5.95%
$ 23 million $ 4.3 million
May 22, 2022 $ 0.0361
-1.04%
$ 24.47 million $ 3.11 million
May 21, 2022 $ 0.0365
-0.80%
$ 24.72 million $ 5.04 million
May 20, 2022 $ 0.0368
-0.39%
$ 24.93 million $ 12.91 million
May 19, 2022 $ 0.037
+17.10%
$ 25.05 million $ 39.37 million