Streamr DATAcoin Historical Data

DATA Page 31
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $ 0.0316
-7.42%
$ 21.39 million $ 6.17 million
May 17, 2022 $ 0.0341
+9.05%
$ 23.1 million $ 5.88 million
May 16, 2022 $ 0.0314
-7.73%
$ 21.24 million $ 2.39 million
May 15, 2022 $ 0.034
+7.27%
$ 23.05 million $ 10.32 million
May 14, 2022 $ 0.0317
+4.41%
$ 21.49 million $ 2.43 million
May 13, 2022 $ 0.0304
+19.89%
$ 20.58 million $ 4.32 million
May 12, 2022 $ 0.0254
-11.25%
$ 17.17 million $ 4.93 million
May 11, 2022 $ 0.0286
-31.42%
$ 19.35 million $ 7.61 million
May 10, 2022 $ 0.0417
+0.16%
$ 28.21 million $ 6.8 million
May 9, 2022 $ 0.0417
-17.88%
$ 28.25 million $ 6.22 million
May 8, 2022 $ 0.0508
-1.43%
$ 34.39 million $ 4.63 million
May 7, 2022 $ 0.0515
-8.76%
$ 34.88 million $ 8.11 million
May 6, 2022 $ 0.0565
-10.07%
$ 38.24 million $ 10.34 million
May 5, 2022 $ 0.0628
-6.04%
$ 42.52 million $ 6.58 million
May 4, 2022 $ 0.0668
+5.46%
$ 45.26 million $ 5.28 million
May 3, 2022 $ 0.0634
+0.49%
$ 42.92 million $ 4.11 million
May 2, 2022 $ 0.063
-3.01%
$ 42.69 million $ 3.75 million
May 1, 2022 $ 0.065
+2.77%
$ 44.02 million $ 6.93 million
Apr 30, 2022 $ 0.0633
-2.48%
$ 42.84 million $ 20.35 million
Apr 29, 2022 $ 0.0649
-5.81%
$ 43.95 million $ 3.5 million
Apr 28, 2022 $ 0.0689
-0.11%
$ 46.64 million $ 5.02 million
Apr 27, 2022 $ 0.0689
+3.15%
$ 46.68 million $ 7.21 million
Apr 26, 2022 $ 0.0668
-6.11%
$ 45.25 million $ 3.41 million
Apr 25, 2022 $ 0.0712
+0.04%
$ 48.2 million $ 4.19 million
Apr 24, 2022 $ 0.0711
-1.86%
$ 48.18 million $ 2.67 million
Apr 23, 2022 $ 0.0725
-0.10%
$ 49.09 million $ 3.3 million
Apr 22, 2022 $ 0.0726
-1.52%
$ 49.16 million $ 4.63 million
Apr 21, 2022 $ 0.0737
-3.64%
$ 49.94 million $ 6.43 million
Apr 20, 2022 $ 0.0765
+1.96%
$ 51.83 million $ 15.38 million
Apr 19, 2022 $ 0.0751
+0.98%
$ 50.83 million $ 6.2 million
Apr 18, 2022 $ 0.0743
+1.42%
$ 50.34 million $ 6.5 million
Apr 17, 2022 $ 0.0733
-3.35%
$ 49.64 million $ 7.41 million
Apr 16, 2022 $ 0.0759
+2.31%
$ 51.37 million $ 12.08 million
Apr 15, 2022 $ 0.0742
+1.62%
$ 50.22 million $ 10.43 million
Apr 14, 2022 $ 0.073
-4.68%
$ 49.42 million $ 10.3 million
Apr 13, 2022 $ 0.0766
+3.88%
$ 51.85 million $ 7.17 million
Apr 12, 2022 $ 0.0737
+3.07%
$ 49.9 million $ 6.99 million
Apr 11, 2022 $ 0.0715
-10.39%
$ 48.42 million $ 7.28 million
Apr 10, 2022 $ 0.0798
-2.46%
$ 54.06 million $ 9.6 million
Apr 9, 2022 $ 0.0819
+3.68%
$ 55.43 million $ 8.48 million
Apr 8, 2022 $ 0.0789
-5.84%
$ 53.44 million $ 18.35 million
Apr 7, 2022 $ 0.0838
+5.53%
$ 56.74 million $ 54.27 million
Apr 6, 2022 $ 0.0794
-9.45%
$ 53.75 million $ 16.6 million
Apr 5, 2022 $ 0.0876
-5.47%
$ 59.32 million $ 32.49 million
Apr 4, 2022 $ 0.0926
-13.04%
$ 62.72 million $ 216.5 million
Apr 3, 2022 $ 0.107
+25.23%
$ 72.44 million $ 127.92 million
Apr 2, 2022 $ 0.0854
-1.96%
$ 57.85 million $ 8.77 million
Apr 1, 2022 $ 0.0871
+7.30%
$ 59 million $ 8.26 million
Mar 31, 2022 $ 0.0812
-2.89%
$ 54.99 million $ 6.4 million
Mar 30, 2022 $ 0.0836
-0.01%
$ 56.63 million $ 6.23 million