Streamr Historical Data - DATAUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Streamr	DATAUSD	Crypto	40,836,656	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000821	-1.38%	0.0586	0.057963	0.06051

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05942	0.059681	0.058116	0.05942	0.019623 - 0.121978

Exchange	Last Trade	Size	Trade Price	Currency
BINA	05:01:26	71.00	0.058568	USD

Price x Volume	Volume	Base Symbol	Related Pairs
8,929.05	150,129.55	DATA	DATAEUR	DATAGBP	DATABTC

DATAUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.062777	0.063769	0.047769	1,603,485.91	-0.004178	-6.65%
1 Month	0.076485	0.082222	0.047636	2,618,330.06	-0.017885	-23.38%
3 Months	0.05724	0.121978	0.047636	6,238,295.76	0.00136	2.38%
6 Months	0.027032	0.121978	0.019623	8,442,474.08	0.031567	116.78%
1 Year	0.032034	0.121978	0.019623	6,078,397.15	0.026565	82.93%
3 Years	0.17701	0.252063	0.019623	11,375,277.37	-0.118411	-66.89%
5 Years	0.01738	0.317253	0.004857	18,877,722.87	0.041219	237.16%

DATAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 04 2024	0.059408	0.000881	1.51%	0.059116	0.059862	0.056839	740,477.00
May 03 2024	0.058527	0.004106	7.54%	0.054392	0.058902	0.053579	769,328.00
May 02 2024	0.054421	0.002406	4.63%	0.051832	0.05484	0.05009	1,522,273.00
May 01 2024	0.052015	-0.000312	-0.60%	0.052139	0.052779	0.047769	878,066.00
Apr 30 2024	0.052327	-0.004486	-7.90%	0.056815	0.057565	0.049642	1,105,096.00
Apr 29 2024	0.056813	-0.001147	-1.98%	0.06299	0.063769	0.055013	4,405,568.00
Apr 28 2024	0.05796	-0.004866	-7.75%	0.062777	0.06306	0.057742	1,803,588.00
Apr 27 2024	0.062826	0.002858	4.77%	0.059285	0.062851	0.057963	390,127.00
Apr 26 2024	0.059968	-0.003871	-6.06%	0.06384	0.063896	0.05935	590,055.00
Apr 25 2024	0.063839	-0.000361	-0.56%	0.064271	0.065428	0.061816	361,135.00
Apr 24 2024	0.0642	-0.004839	-7.01%	0.069067	0.0693	0.063326	1,170,292.00
Apr 23 2024	0.069039	0.002167	3.24%	0.066801	0.06912	0.064691	1,874,706.00
Apr 22 2024	0.066872	0.003832	6.08%	0.06299	0.067893	0.058912	4,585,452.00
Apr 21 2024	0.06304	-0.001224	-1.90%	0.064132	0.065032	0.061061	1,199,660.00
Apr 20 2024	0.064264	0.00726	12.74%	0.056166	0.064268	0.056166	1,817,671.00
Apr 19 2024	0.057004	-0.000794	-1.37%	0.057045	0.058945	0.052237	1,933,795.00
Apr 18 2024	0.057798	0.00322	5.90%	0.053929	0.058133	0.053092	1,374,608.00
Apr 17 2024	0.054578	-0.004044	-6.90%	0.058736	0.062621	0.052291	5,682,142.00
Apr 16 2024	0.058623	0.005334	10.01%	0.052642	0.0595	0.051366	3,266,943.00
Apr 15 2024	0.053289	-0.003292	-5.82%	0.050813	0.074546	0.048821	5,461,128.00
Apr 14 2024	0.056581	0.004347	8.32%	0.050813	0.05686	0.048821	3,533,327.00
Apr 13 2024	0.052234	-0.011539	-18.09%	0.06307	0.063748	0.047636	7,521,256.00
Apr 12 2024	0.063773	-0.011904	-15.73%	0.07631	0.078526	0.060801	7,144,473.00
Apr 11 2024	0.075676	-0.001231	-1.60%	0.07691	0.079063	0.074241	3,394,576.00
Apr 10 2024	0.076907	0.001504	1.99%	0.076026	0.077487	0.073196	935,441.00
Apr 09 2024	0.075404	-0.005628	-6.95%	0.080915	0.081633	0.075404	1,931,464.00
Apr 08 2024	0.081032	0.001182	1.48%	0.076747	0.082222	0.075397	4,942,839.00
Apr 07 2024	0.07985	0.003309	4.32%	0.076485	0.080584	0.075105	2,977,740.00
Apr 06 2024	0.076541	0.00039	0.51%	0.075907	0.077248	0.074547	1,723,591.00
Apr 05 2024	0.076151	-0.000519	-0.68%	0.076747	0.077259	0.073277	3,667,559.00

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