Streamr DATAcoin Historical Data

DATA Page 43
Download
Date Close Price change Market cap Trading volume
Sep 20, 2020 $ 0.0397
-2.48%
$ 39.17 million $ 889,304
Sep 19, 2020 $ 0.0407
-1.52%
$ 40.19 million $ 608,308
Sep 18, 2020 $ 0.0413
-4.03%
$ 40.77 million $ 770,682
Sep 17, 2020 $ 0.043
-3.60%
$ 42.47 million $ 973,284
Sep 16, 2020 $ 0.0447
+5.72%
$ 44.08 million $ 1.92 million
Sep 15, 2020 $ 0.0422
-2.62%
$ 41.7 million $ 752,216
Sep 14, 2020 $ 0.0433
+1.55%
$ 42.79 million $ 1.14 million
Sep 13, 2020 $ 0.0427
-9.26%
$ 42.12 million $ 1.25 million
Sep 12, 2020 $ 0.047
+4.02%
$ 46.44 million $ 1.54 million
Sep 11, 2020 $ 0.0452
-6.74%
$ 44.61 million $ 2.23 million
Sep 10, 2020 $ 0.0485
+18.81%
$ 47.9 million $ 4.64 million
Sep 9, 2020 $ 0.0408
+2.44%
$ 40.32 million $ 813,512
Sep 8, 2020 $ 0.0399
-3.67%
$ 39.35 million $ 940,661
Sep 7, 2020 $ 0.0413
-2.44%
$ 40.81 million $ 836,891
Sep 6, 2020 $ 0.0424
+7.61%
$ 41.83 million $ 1.06 million
Sep 5, 2020 $ 0.0393
-13.28%
$ 38.83 million $ 1.63 million
Sep 4, 2020 $ 0.0454
+1.95%
$ 44.8 million $ 1.24 million
Sep 3, 2020 $ 0.0446
-19.11%
$ 44 million $ 1.75 million
Sep 2, 2020 $ 0.0551
-2.65%
$ 54.44 million $ 1.27 million
Sep 1, 2020 $ 0.0567
-6.72%
$ 55.94 million $ 2.06 million
Aug 31, 2020 $ 0.0608
+2.65%
$ 59.99 million $ 2.06 million
Aug 30, 2020 $ 0.0592
-1.40%
$ 58.4 million $ 1.35 million
Aug 29, 2020 $ 0.06
+3.80%
$ 59.27 million $ 2.38 million
Aug 28, 2020 $ 0.0578
+3.77%
$ 57.09 million $ 1.33 million
Aug 27, 2020 $ 0.0557
-4.66%
$ 55.02 million $ 1.9 million
Aug 26, 2020 $ 0.0585
+0.47%
$ 57.71 million $ 1.62 million
Aug 25, 2020 $ 0.0582
-7.15%
$ 57.48 million $ 2.53 million
Aug 24, 2020 $ 0.0627
+0.29%
$ 61.93 million $ 3.97 million
Aug 23, 2020 $ 0.0626
-2.82%
$ 61.79 million $ 13.83 million
Aug 22, 2020 $ 0.0644
+10.48%
$ 63.57 million $ 2.74 million
Aug 21, 2020 $ 0.0583
-9.86%
$ 57.57 million $ 2.8 million
Aug 20, 2020 $ 0.0647
+9.35%
$ 63.86 million $ 2.88 million
Aug 19, 2020 $ 0.0592
-3.56%
$ 58.39 million $ 2.3 million
Aug 18, 2020 $ 0.0614
-4.09%
$ 60.57 million $ 2.26 million
Aug 17, 2020 $ 0.064
-8.60%
$ 63.16 million $ 5.94 million
Aug 16, 2020 $ 0.07
+4.47%
$ 69.1 million $ 4.22 million
Aug 15, 2020 $ 0.067
-2.98%
$ 66.16 million $ 3.95 million
Aug 14, 2020 $ 0.069
-4.16%
$ 68.16 million $ 14.69 million
Aug 13, 2020 $ 0.0721
+24.38%
$ 71.12 million $ 16.3 million
Aug 12, 2020 $ 0.0579
+5.88%
$ 57.19 million $ 3.18 million
Aug 11, 2020 $ 0.0547
-7.31%
$ 53.98 million $ 3.6 million
Aug 10, 2020 $ 0.059
+3.61%
$ 58.25 million $ 4.69 million
Aug 9, 2020 $ 0.0571
+4.15%
$ 56.35 million $ 3.46 million
Aug 8, 2020 $ 0.0547
+7.63%
$ 54.04 million $ 3.69 million
Aug 7, 2020 $ 0.0509
-0.91%
$ 50.22 million $ 2.34 million
Aug 6, 2020 $ 0.0513
+2.96%
$ 50.6 million $ 1.55 million
Aug 5, 2020 $ 0.0498
-1.45%
$ 49.12 million $ 1.32 million
Aug 4, 2020 $ 0.0505
+2.88%
$ 49.83 million $ 1.54 million
Aug 3, 2020 $ 0.0491
-2.54%
$ 48.47 million $ 1.63 million
Aug 2, 2020 $ 0.0504
+1.74%
$ 49.71 million $ 2.47 million