Streamr DATAcoin Historical Data

DATA Page 47
Download
Date Close Price change Market cap Trading volume
Mar 4, 2020 $ 0.0149
+7.14%
$ 14.69 million $ 548,904
Mar 3, 2020 $ 0.0139
-5.18%
$ 13.72 million $ 837,825
Mar 2, 2020 $ 0.0146
+9.70%
$ 14.46 million $ 210,039
Mar 1, 2020 $ 0.0134
-1.87%
$ 13.19 million $ 176,398
Feb 29, 2020 $ 0.0136
-0.29%
$ 13.46 million $ 288,304
Feb 28, 2020 $ 0.0137
-2.07%
$ 13.5 million $ 199,447
Feb 27, 2020 $ 0.0139
+4.07%
$ 13.76 million $ 320,919
Feb 26, 2020 $ 0.0134
-8.62%
$ 13.22 million $ 407,683
Feb 25, 2020 $ 0.0147
-5.37%
$ 14.49 million $ 272,987
Feb 24, 2020 $ 0.0155
-8.61%
$ 15.31 million $ 373,092
Feb 23, 2020 $ 0.017
+6.74%
$ 16.75 million $ 412,815
Feb 22, 2020 $ 0.0159
-2.23%
$ 15.7 million $ 263,358
Feb 21, 2020 $ 0.0163
+2.02%
$ 16.05 million $ 473,759
Feb 20, 2020 $ 0.0159
-3.32%
$ 15.74 million $ 446,827
Feb 19, 2020 $ 0.0165
-8.33%
$ 16.29 million $ 628,644
Feb 18, 2020 $ 0.018
+4.04%
$ 17.77 million $ 702,409
Feb 17, 2020 $ 0.0173
-2.34%
$ 17.08 million $ 818,426
Feb 16, 2020 $ 0.0177
-6.83%
$ 17.51 million $ 1.36 million
Feb 15, 2020 $ 0.019
-8.44%
$ 18.79 million $ 1.81 million
Feb 14, 2020 $ 0.0208
+2.99%
$ 20.52 million $ 1.76 million
Feb 13, 2020 $ 0.0202
+7.55%
$ 19.92 million $ 6.43 million
Feb 12, 2020 $ 0.0188
+5.87%
$ 18.53 million $ 1.62 million
Feb 11, 2020 $ 0.0177
+4.48%
$ 17.51 million $ 813,365
Feb 10, 2020 $ 0.017
+1.37%
$ 16.76 million $ 708,191
Feb 9, 2020 $ 0.0167
+5.15%
$ 16.53 million $ 439,464
Feb 8, 2020 $ 0.0159
-8.86%
$ 15.73 million $ 716,950
Feb 7, 2020 $ 0.0175
+4.36%
$ 17.26 million $ 1.15 million
Feb 6, 2020 $ 0.0168
+8.74%
$ 16.54 million $ 996,076
Feb 5, 2020 $ 0.0154
-1.44%
$ 15.21 million $ 828,124
Feb 4, 2020 $ 0.0156
+3.53%
$ 15.43 million $ 625,658
Feb 3, 2020 $ 0.0151
+1.55%
$ 14.9 million $ 472,047
Feb 2, 2020 $ 0.0149
+3.43%
$ 14.68 million $ 652,508
Feb 1, 2020 $ 0.0144
-0.64%
$ 14.19 million $ 322,799
Jan 31, 2020 $ 0.0145
+1.80%
$ 14.28 million $ 258,304
Jan 30, 2020 $ 0.0142
-1.48%
$ 14.03 million $ 346,571
Jan 29, 2020 $ 0.0144
-1.11%
$ 14.24 million $ 584,011
Jan 28, 2020 $ 0.0146
-4.24%
$ 14.4 million $ 577,476
Jan 27, 2020 $ 0.0152
+1.52%
$ 15.04 million $ 311,697
Jan 26, 2020 $ 0.015
+0.99%
$ 14.81 million $ 350,310
Jan 25, 2020 $ 0.0149
+0.36%
$ 14.67 million $ 748,814
Jan 24, 2020 $ 0.0148
+1.88%
$ 14.62 million $ 403,192
Jan 23, 2020 $ 0.0145
-5.80%
$ 14.35 million $ 306,452
Jan 22, 2020 $ 0.0154
+1.12%
$ 15.23 million $ 304,607
Jan 21, 2020 $ 0.0153
-2.56%
$ 15.07 million $ 622,324
Jan 20, 2020 $ 0.0157
+3.51%
$ 15.46 million $ 1.4 million
Jan 19, 2020 $ 0.0151
-2.67%
$ 14.93 million $ 770,708
Jan 18, 2020 $ 0.0155
-1.36%
$ 15.35 million $ 391,646
Jan 17, 2020 $ 0.0158
+1.18%
$ 15.56 million $ 640,791
Jan 16, 2020 $ 0.0156
+2.87%
$ 15.38 million $ 765,739
Jan 15, 2020 $ 0.0151
-1.55%
$ 14.95 million $ 913,159