Streamr DATAcoin Historical Data

DATA Page 54
Download
Date Close Price change Market cap Trading volume
Mar 20, 2019 $ 0.0208
+1.55%
$ 20.51 million $ 865,735
Mar 19, 2019 $ 0.0204
-0.32%
$ 20.18 million $ 1.27 million
Mar 18, 2019 $ 0.0205
+0.81%
$ 20.25 million $ 873,466
Mar 17, 2019 $ 0.0204
-2.13%
$ 20.1 million $ 894,474
Mar 16, 2019 $ 0.0208
+0.69%
$ 20.54 million $ 1.03 million
Mar 15, 2019 $ 0.0207
+3.41%
$ 20.4 million $ 1.3 million
Mar 14, 2019 $ 0.02
+0.72%
$ 19.73 million $ 1.18 million
Mar 13, 2019 $ 0.0198
-0.90%
$ 19.58 million $ 1.16 million
Mar 12, 2019 $ 0.02
+6.06%
$ 19.78 million $ 1.13 million
Mar 11, 2019 $ 0.0189
-2.86%
$ 18.64 million $ 1.65 million
Mar 10, 2019 $ 0.0195
+0.11%
$ 19.22 million $ 781,821
Mar 9, 2019 $ 0.0195
+1.42%
$ 19.2 million $ 883,812
Mar 8, 2019 $ 0.0192
+0.27%
$ 18.93 million $ 805,698
Mar 7, 2019 $ 0.0191
+1.58%
$ 18.88 million $ 795,011
Mar 6, 2019 $ 0.0188
-1.25%
$ 18.59 million $ 756,479
Mar 5, 2019 $ 0.0191
+2.27%
$ 18.82 million $ 1.02 million
Mar 4, 2019 $ 0.0186
+2.26%
$ 18.41 million $ 1 million
Mar 3, 2019 $ 0.0182
-1.99%
$ 18 million $ 774,163
Mar 2, 2019 $ 0.0186
-2.16%
$ 18.36 million $ 1.04 million
Mar 1, 2019 $ 0.019
+5.27%
$ 18.77 million $ 2.5 million
Feb 28, 2019 $ 0.0181
+1.75%
$ 17.83 million $ 680,636
Feb 27, 2019 $ 0.0178
-4.58%
$ 17.53 million $ 791,947
Feb 26, 2019 $ 0.0186
+5.17%
$ 18.37 million $ 1.05 million
Feb 25, 2019 $ 0.0177
+3.91%
$ 17.47 million $ 796,778
Feb 24, 2019 $ 0.017
-14.43%
$ 16.81 million $ 1 million
Feb 23, 2019 $ 0.0199
+3.83%
$ 19.65 million $ 806,538
Feb 22, 2019 $ 0.0192
+3.15%
$ 18.93 million $ 754,896
Feb 21, 2019 $ 0.0186
-2.29%
$ 18.35 million $ 755,604
Feb 20, 2019 $ 0.019
+2.75%
$ 18.79 million $ 726,733
Feb 19, 2019 $ 0.0185
-0.60%
$ 18.29 million $ 951,032
Feb 18, 2019 $ 0.0186
+3.56%
$ 18.4 million $ 876,164
Feb 17, 2019 $ 0.018
+2.63%
$ 17.77 million $ 796,952
Feb 16, 2019 $ 0.0175
+1.68%
$ 17.32 million $ 659,227
Feb 15, 2019 $ 0.0172
-2.66%
$ 17.03 million $ 765,822
Feb 14, 2019 $ 0.0177
-2.17%
$ 17.49 million $ 808,940
Feb 13, 2019 $ 0.0181
+1.93%
$ 17.89 million $ 2.19 million
Feb 12, 2019 $ 0.0178
-1.10%
$ 17.58 million $ 79,098
Feb 11, 2019 $ 0.018
-2.04%
$ 17.78 million $ 315,101
Feb 10, 2019 $ 0.0184
-0.51%
$ 18.16 million $ 116,309
Feb 9, 2019 $ 0.0185
+2.23%
$ 18.25 million $ 501,721
Feb 8, 2019 $ 0.0181
+7.01%
$ 17.86 million $ 168,249
Feb 7, 2019 $ 0.0169
+3.03%
$ 16.69 million $ 50,775
Feb 6, 2019 $ 0.0164
-4.67%
$ 16.2 million $ 79,742
Feb 5, 2019 $ 0.0172
-2.46%
$ 17 million $ 70,703
Feb 4, 2019 $ 0.0177
-0.60%
$ 17.43 million $ 53,048
Feb 3, 2019 $ 0.0178
-1.75%
$ 17.53 million $ 49,892
Feb 2, 2019 $ 0.0181
+3.18%
$ 17.83 million $ 96,514
Feb 1, 2019 $ 0.0175
+2.68%
$ 17.28 million $ 40,706
Jan 31, 2019 $ 0.0171
-4.71%
$ 16.83 million $ 13,421
Jan 30, 2019 $ 0.0179
+3.55%
$ 17.66 million $ 94,271