Streamr DATAcoin Historical Data

DATA Page 38
Download
Date Close Price change Market cap Trading volume
Jun 1, 2021 $ 0.0835
-2.78%
$ 82.4 million $ 1.93 million
May 30, 2021 $ 0.0821
+10.57%
$ 81.04 million $ 7.25 million
May 29, 2021 $ 0.0743
+2.01%
$ 73.36 million $ 3.23 million
May 28, 2021 $ 0.0729
-14.18%
$ 71.95 million $ 1.88 million
May 27, 2021 $ 0.0849
-11.11%
$ 83.85 million $ 2.84 million
May 26, 2021 $ 0.0956
+23.83%
$ 94.33 million $ 6.84 million
May 25, 2021 $ 0.0772
-0.48%
$ 76.17 million $ 1.73 million
May 24, 2021 $ 0.0775
+26.24%
$ 76.54 million $ 3.21 million
May 23, 2021 $ 0.0614
-16.99%
$ 60.63 million $ 3.64 million
May 22, 2021 $ 0.074
-6.11%
$ 73.03 million $ 3.16 million
May 21, 2021 $ 0.0788
-17.61%
$ 77.8 million $ 4.64 million
May 20, 2021 $ 0.0956
+11.77%
$ 94.41 million $ 4.07 million
May 19, 2021 $ 0.0856
-33.21%
$ 84.51 million $ 10.14 million
May 18, 2021 $ 0.128
-1.07%
$ 126.52 million $ 7.17 million
May 17, 2021 $ 0.13
-9.91%
$ 127.89 million $ 13.92 million
May 16, 2021 $ 0.144
-4.61%
$ 141.96 million $ 75.23 million
May 15, 2021 $ 0.151
+12.67%
$ 148.81 million $ 30.31 million
May 14, 2021 $ 0.134
+3.95%
$ 132.08 million $ 9.2 million
May 13, 2021 $ 0.129
-3.18%
$ 127.05 million $ 7.81 million
May 12, 2021 $ 0.133
-14.29%
$ 131.24 million $ 7.84 million
May 11, 2021 $ 0.155
+5.92%
$ 153.11 million $ 6.35 million
May 10, 2021 $ 0.146
-12.52%
$ 144.6 million $ 8.62 million
May 9, 2021 $ 0.167
-4.73%
$ 165.32 million $ 5.98 million
May 8, 2021 $ 0.176
-1.69%
$ 173.52 million $ 5.96 million
May 7, 2021 $ 0.179
-1.45%
$ 176.51 million $ 9.54 million
May 6, 2021 $ 0.181
-9.29%
$ 179.11 million $ 10 million
May 5, 2021 $ 0.2
+14.05%
$ 197.46 million $ 24.72 million
May 4, 2021 $ 0.175
-5.04%
$ 173.2 million $ 30.6 million
May 3, 2021 $ 0.185
+10.22%
$ 182.39 million $ 19.5 million
May 2, 2021 $ 0.168
-2.61%
$ 165.5 million $ 7.26 million
May 1, 2021 $ 0.172
+0.36%
$ 169.93 million $ 11.43 million
Apr 30, 2021 $ 0.172
+14.87%
$ 169.31 million $ 12.13 million
Apr 29, 2021 $ 0.149
+0.03%
$ 147.39 million $ 7.51 million
Apr 28, 2021 $ 0.149
-3.07%
$ 147.34 million $ 7.99 million
Apr 27, 2021 $ 0.154
+10.37%
$ 152.01 million $ 9 million
Apr 26, 2021 $ 0.139
+16.08%
$ 137.69 million $ 9.52 million
Apr 25, 2021 $ 0.12
+2.25%
$ 118.61 million $ 8.76 million
Apr 24, 2021 $ 0.118
-7.84%
$ 116.02 million $ 7.54 million
Apr 23, 2021 $ 0.128
-5.81%
$ 125.88 million $ 11.69 million
Apr 22, 2021 $ 0.135
-11.42%
$ 133.67 million $ 6.04 million
Apr 21, 2021 $ 0.153
-5.91%
$ 150.92 million $ 6.42 million
Apr 20, 2021 $ 0.162
+6.33%
$ 160.4 million $ 8.93 million
Apr 19, 2021 $ 0.153
-12.15%
$ 150.85 million $ 6.88 million
Apr 18, 2021 $ 0.174
-12.16%
$ 171.71 million $ 9.18 million
Apr 17, 2021 $ 0.198
+0.52%
$ 195.51 million $ 12.31 million
Apr 16, 2021 $ 0.197
-2.07%
$ 194.5 million $ 9.44 million
Apr 15, 2021 $ 0.201
-3.57%
$ 198.6 million $ 9.45 million
Apr 14, 2021 $ 0.209
+6.08%
$ 205.95 million $ 14.31 million
Apr 13, 2021 $ 0.197
-3.95%
$ 194.14 million $ 10.38 million
Apr 12, 2021 $ 0.205
-6.78%
$ 202.1 million $ 19.8 million