Streamr DATAcoin Historical Data

DATA Page 53
Download
Date Close Price change Market cap Trading volume
May 9, 2019 $ 0.014
-18.17%
$ 13.8 million $ 3.01 million
May 8, 2019 $ 0.0171
-3.45%
$ 16.86 million $ 234,577
May 7, 2019 $ 0.0177
-0.16%
$ 17.46 million $ 265,827
May 6, 2019 $ 0.0177
+0.42%
$ 17.49 million $ 488,630
May 5, 2019 $ 0.0176
+0.82%
$ 17.41 million $ 162,715
May 4, 2019 $ 0.0175
-2.21%
$ 17.28 million $ 384,483
May 3, 2019 $ 0.0179
-2.36%
$ 17.67 million $ 532,444
May 2, 2019 $ 0.0183
+0.06%
$ 18.1 million $ 384,259
May 1, 2019 $ 0.0183
-1.53%
$ 18.09 million $ 274,270
Apr 30, 2019 $ 0.0186
+5.08%
$ 18.37 million $ 226,531
Apr 29, 2019 $ 0.0177
-3.98%
$ 17.45 million $ 489,582
Apr 28, 2019 $ 0.0184
-0.45%
$ 18.13 million $ 304,520
Apr 27, 2019 $ 0.0185
+3.67%
$ 18.21 million $ 346,611
Apr 26, 2019 $ 0.0178
-2.79%
$ 17.58 million $ 473,363
Apr 25, 2019 $ 0.0183
-7.27%
$ 18.08 million $ 561,381
Apr 24, 2019 $ 0.0198
-12.93%
$ 19.51 million $ 769,272
Apr 23, 2019 $ 0.0227
-8.07%
$ 22.43 million $ 724,926
Apr 22, 2019 $ 0.0247
+4.39%
$ 24.35 million $ 335,560
Apr 21, 2019 $ 0.0237
-4.90%
$ 23.35 million $ 237,003
Apr 20, 2019 $ 0.0249
-2.05%
$ 24.56 million $ 279,030
Apr 19, 2019 $ 0.0254
-0.09%
$ 25.07 million $ 301,192
Apr 18, 2019 $ 0.0254
+3.54%
$ 25.09 million $ 391,344
Apr 17, 2019 $ 0.0246
+0.62%
$ 24.24 million $ 202,423
Apr 16, 2019 $ 0.0244
+0.70%
$ 24.09 million $ 178,591
Apr 15, 2019 $ 0.0242
-0.64%
$ 23.91 million $ 316,247
Apr 14, 2019 $ 0.0243
-0.72%
$ 24.01 million $ 232,612
Apr 13, 2019 $ 0.0245
+0.67%
$ 24.18 million $ 321,916
Apr 12, 2019 $ 0.0243
+3.34%
$ 24.02 million $ 386,839
Apr 11, 2019 $ 0.0235
-7.60%
$ 23.24 million $ 380,822
Apr 10, 2019 $ 0.0255
+0.53%
$ 25.15 million $ 519,155
Apr 9, 2019 $ 0.0254
-1.62%
$ 25.05 million $ 514,052
Apr 8, 2019 $ 0.0259
+0.52%
$ 25.52 million $ 495,825
Apr 7, 2019 $ 0.0257
+3.81%
$ 25.41 million $ 457,539
Apr 6, 2019 $ 0.0248
-3.06%
$ 24.44 million $ 615,846
Apr 5, 2019 $ 0.0256
+4.62%
$ 25.24 million $ 650,196
Apr 4, 2019 $ 0.0244
-0.52%
$ 24.1 million $ 608,325
Apr 3, 2019 $ 0.0246
+1.66%
$ 24.3 million $ 974,634
Apr 2, 2019 $ 0.0243
+2.08%
$ 23.96 million $ 1.68 million
Apr 1, 2019 $ 0.0237
-1.60%
$ 23.41 million $ 3.36 million
Mar 31, 2019 $ 0.024
+5.58%
$ 23.68 million $ 1.12 million
Mar 30, 2019 $ 0.0227
+3.27%
$ 22.4 million $ 1 million
Mar 29, 2019 $ 0.0221
+1.07%
$ 21.81 million $ 962,879
Mar 28, 2019 $ 0.0219
-2.37%
$ 21.58 million $ 1.58 million
Mar 27, 2019 $ 0.0224
+2.38%
$ 22.13 million $ 1.49 million
Mar 26, 2019 $ 0.0219
+4.66%
$ 21.65 million $ 9.29 million
Mar 25, 2019 $ 0.021
+5.90%
$ 20.73 million $ 8.1 million
Mar 24, 2019 $ 0.0198
+0.46%
$ 19.58 million $ 996,035
Mar 23, 2019 $ 0.0197
-1.04%
$ 19.5 million $ 892,806
Mar 22, 2019 $ 0.02
+1.07%
$ 19.7 million $ 824,359
Mar 21, 2019 $ 0.0197
-4.93%
$ 19.49 million $ 1.18 million