Streamr Historical Data - DATAEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Streamr (Cryptocurrency:DATAEUR)
Streamr (Cryptocurrency:DATAEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Streamr	DATAEUR	Crypto	38,812,089	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000547	1.07%	0.05155	0.05048	0.050957

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.051003	0.05155	0.051003	0.051003	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
BITV	19:14:18	800.00	0.05155	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
183.83	3,571.37	DATA	DATAUSD	DATAGBP	DATABTC

DATAEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

DATAEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 15 2024	0.051003	0.00331	6.94%	0.047693	0.051319	0.047396	884,535.00
May 14 2024	0.047693	-0.002986	-5.89%	0.048901	0.048916	0.046464	1,060,447.00
May 13 2024	0.050679	-0.00016	-0.31%	0.050997	0.052474	0.050679	761,122.00
May 12 2024	0.050839	0.000972	1.95%	0.050839	0.050839	0.050839	0.00
May 11 2024	0.049867	-0.001508	-2.94%	0.050839	0.050839	0.049289	2,326.00
May 10 2024	0.051375	0.000536	1.05%	0.050839	0.051387	0.050839	11,701.00
May 09 2024	0.050839	0.000905	1.81%	0.051416	0.051416	0.048489	431,430.00
May 08 2024	0.049934	-0.002722	-5.17%	0.051416	0.051416	0.04883	529,868.00
May 07 2024	0.052656	0.00124	2.41%	0.051416	0.052656	0.051	169,557.00
May 06 2024	0.051416	-0.001103	-2.10%	0.052218	0.054628	0.051127	2,460,379.00
May 05 2024	0.052519	-0.001638	-3.02%	0.05465	0.055729	0.051842	1,164,233.00
May 04 2024	0.054157	-0.000843	-1.53%	0.05465	0.054749	0.054061	239,132.00
May 03 2024	0.055	0.007068	14.75%	0.04863	0.055	0.04863	1,599,723.00
May 02 2024	0.047932	-0.000711	-1.46%	0.04863	0.04863	0.046897	495,738.00
May 01 2024	0.048643	0.000013	0.03%	0.04863	0.048655	0.048485	42,665.00
Apr 30 2024	0.04863	-0.003514	-6.74%	0.05445	0.05445	0.047136	1,009,175.00
Apr 29 2024	0.052144	-0.002222	-4.09%	0.053744	0.0545	0.052122	283,870.00
Apr 28 2024	0.054366	-0.002758	-4.83%	0.055577	0.059067	0.054262	2,085,377.00
Apr 27 2024	0.057124	0.001295	2.32%	0.055577	0.057278	0.05454	238,672.00
Apr 26 2024	0.055829	-0.003663	-6.16%	0.058886	0.05961	0.055821	316,557.00
Apr 25 2024	0.059492	-0.000941	-1.56%	0.058886	0.060474	0.058673	43,089.00
Apr 24 2024	0.060433	-0.003021	-4.76%	0.063998	0.064552	0.060433	1,428,149.00
Apr 23 2024	0.063454	0.004261	7.20%	0.058886	0.063454	0.058886	482.00
Apr 22 2024	0.059193	0.000307	0.52%	0.053744	0.059598	0.053063	22,351.00
Apr 21 2024	0.058886	0.004931	9.14%	0.059992	0.060773	0.057219	551,952.00
Apr 20 2024	0.053955	0.000212	0.39%	0.053743	0.053955	0.053709	1,033.00
Apr 19 2024	0.053743	0.002725	5.34%	0.053744	0.055124	0.049691	1,597,929.00
Apr 18 2024	0.051018	-0.000066	-0.13%	0.051084	0.051503	0.051018	193.00
Apr 17 2024	0.051084	-0.00381	-6.94%	0.054916	0.059051	0.049399	7,066,345.00
Apr 16 2024	0.054894	0.004373	8.66%	0.050521	0.05647	0.048711	4,865,981.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions