Streamr DATAcoin Historical Data

DATA Page 49
Download
Date Close Price change Market cap Trading volume
Nov 25, 2019 $ 0.0195
+8.75%
$ 19.28 million $ 21.43 million
Nov 24, 2019 $ 0.018
+46.73%
$ 17.73 million $ 6.85 million
Nov 23, 2019 $ 0.0122
+16.74%
$ 12.08 million $ 846,888
Nov 22, 2019 $ 0.0104
-6.97%
$ 10.31 million $ 132,145
Nov 21, 2019 $ 0.0112
-6.68%
$ 11.08 million $ 151,042
Nov 20, 2019 $ 0.012
+1.04%
$ 11.88 million $ 179,904
Nov 19, 2019 $ 0.0119
+3.11%
$ 11.75 million $ 172,073
Nov 18, 2019 $ 0.0115
-4.71%
$ 11.4 million $ 158,862
Nov 17, 2019 $ 0.0121
+0.94%
$ 11.96 million $ 153,666
Nov 16, 2019 $ 0.012
+1.79%
$ 11.87 million $ 147,018
Nov 15, 2019 $ 0.0118
-0.41%
$ 11.66 million $ 150,700
Nov 14, 2019 $ 0.0119
-2.13%
$ 11.71 million $ 174,886
Nov 13, 2019 $ 0.0121
-1.14%
$ 11.96 million $ 238,796
Nov 12, 2019 $ 0.0123
+0.76%
$ 12.1 million $ 210,956
Nov 11, 2019 $ 0.0122
+1.80%
$ 12.01 million $ 633,814
Nov 10, 2019 $ 0.012
+0.70%
$ 11.81 million $ 152,057
Nov 9, 2019 $ 0.0119
+0.47%
$ 11.73 million $ 151,452
Nov 8, 2019 $ 0.0118
-6.39%
$ 11.67 million $ 147,930
Nov 7, 2019 $ 0.0126
-0.13%
$ 12.47 million $ 199,476
Nov 6, 2019 $ 0.0127
+2.72%
$ 12.49 million $ 854,221
Nov 5, 2019 $ 0.0123
+0.27%
$ 12.14 million $ 147,228
Nov 4, 2019 $ 0.0123
-0.59%
$ 12.1 million $ 160,591
Nov 3, 2019 $ 0.0123
-0.57%
$ 12.18 million $ 135,415
Nov 2, 2019 $ 0.0124
-1.22%
$ 12.25 million $ 145,717
Nov 1, 2019 $ 0.0126
+3.94%
$ 12.4 million $ 221,051
Oct 31, 2019 $ 0.0121
-2.54%
$ 11.93 million $ 305,789
Oct 30, 2019 $ 0.0124
-1.08%
$ 12.24 million $ 110,385
Oct 29, 2019 $ 0.0125
+0.03%
$ 12.37 million $ 131,071
Oct 28, 2019 $ 0.0125
-1.88%
$ 12.37 million $ 139,802
Oct 27, 2019 $ 0.0128
+9.39%
$ 12.61 million $ 325,373
Oct 26, 2019 $ 0.0116
-9.41%
$ 11.48 million $ 245,152
Oct 25, 2019 $ 0.0128
+5.45%
$ 12.66 million $ 320,668
Oct 24, 2019 $ 0.0122
+4.60%
$ 12.01 million $ 121,649
Oct 23, 2019 $ 0.0116
-8.67%
$ 11.48 million $ 134,464
Oct 22, 2019 $ 0.0127
-1.58%
$ 12.57 million $ 114,977
Oct 21, 2019 $ 0.0129
-0.09%
$ 12.77 million $ 189,496
Oct 20, 2019 $ 0.0129
+7.91%
$ 12.78 million $ 463,683
Oct 19, 2019 $ 0.012
-0.57%
$ 11.84 million $ 84,987
Oct 18, 2019 $ 0.0121
-4.03%
$ 11.9 million $ 185,874
Oct 17, 2019 $ 0.0126
+3.99%
$ 12.4 million $ 232,268
Oct 16, 2019 $ 0.0121
-2.11%
$ 11.93 million $ 126,648
Oct 15, 2019 $ 0.0123
-1.15%
$ 12.19 million $ 158,954
Oct 14, 2019 $ 0.0125
+2.82%
$ 12.33 million $ 190,560
Oct 13, 2019 $ 0.0121
-3.30%
$ 11.99 million $ 138,106
Oct 12, 2019 $ 0.0126
-0.28%
$ 12.41 million $ 100,971
Oct 11, 2019 $ 0.0126
+2.45%
$ 12.46 million $ 155,108
Oct 10, 2019 $ 0.0123
-0.02%
$ 12.16 million $ 171,533
Oct 9, 2019 $ 0.0123
+0.19%
$ 12.12 million $ 295,687
Oct 8, 2019 $ 0.0122
-2.05%
$ 12.07 million $ 236,617
Oct 7, 2019 $ 0.0125
+1.18%
$ 12.33 million $ 177,146