Streamr Historical Data - DATAUST | 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:DATAUST)
Streamr (Cryptocurrency:DATAUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Streamr	DATAUST	Crypto	40,825,264	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00153	-2.56%	0.05818	0.05759	0.05834

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05971	0.05997	0.05786	0.05971	0.02008 - 0.1085

Exchange	Last Trade	Size	Trade Price	Currency
BINA	08:40:20	91.00	0.05818	UST

Price x Volume	Volume	Base Symbol	Related Pairs
822,113.63	13,890,024.18	DATA	DATAEUR	DATAGBP	DATABTC

DATAUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.05134	0.060	0.05111	26,594,216.46	0.00684	13.32%
1 Month	0.06881	0.06911	0.04818	27,435,695.61	-0.01063	-15.45%
3 Months	0.07019	0.1085	0.045	49,741,956.54	-0.01201	-17.11%
6 Months	0.02494	0.1085	0.02482	96,608,202.26	0.03324	133.28%
1 Year	0.02751	0.1085	0.02008	61,702,121.41	0.03067	111.49%
3 Years	0.07948	0.25863	0.01979	63,345,897.54	-0.0213	-26.80%
5 Years	0.1095	0.318	0.01979	61,850,512.65	-0.05132	-46.87%

DATAUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.05989	0.00263	4.59%	0.05721	0.060	0.0563	31,871,754.00
May 20 2024	0.05726	0.0046	8.74%	0.05269	0.05743	0.05179	26,293,195.00
May 19 2024	0.05266	-0.00201	-3.68%	0.05467	0.05504	0.05217	11,870,400.00
May 18 2024	0.05467	-0.0002	-0.36%	0.05476	0.05556	0.05397	12,868,126.00
May 17 2024	0.05487	0.00213	4.04%	0.05262	0.05534	0.05236	21,109,627.00
May 16 2024	0.05274	-0.00294	-5.28%	0.05573	0.05659	0.05185	40,684,762.00
May 15 2024	0.05568	0.00414	8.03%	0.05134	0.05632	0.05111	41,461,647.00
May 14 2024	0.05154	-0.00115	-2.18%	0.05277	0.05317	0.04996	29,370,696.00
May 13 2024	0.05269	-0.00174	-3.20%	0.05429	0.05642	0.0518	35,783,517.00
May 12 2024	0.05443	0.00195	3.72%	0.05256	0.05533	0.05207	20,368,647.00
May 11 2024	0.05248	-0.00049	-0.93%	0.05293	0.05468	0.0524	17,222,671.00
May 10 2024	0.05297	-0.00186	-3.39%	0.05488	0.05584	0.0522	20,898,622.00
May 09 2024	0.05483	0.00118	2.20%	0.05358	0.05537	0.05181	17,413,201.00
May 08 2024	0.05365	-0.00047	-0.87%	0.05385	0.05477	0.05246	24,633,768.00
May 07 2024	0.05412	-0.00093	-1.69%	0.05513	0.05683	0.05369	17,324,916.00
May 06 2024	0.05505	-0.00131	-2.32%	0.05622	0.06088	0.05441	38,577,118.00
May 05 2024	0.05636	-0.0031	-5.21%	0.05954	0.060	0.05561	43,870,597.00
May 04 2024	0.05946	0.0002	0.34%	0.05853	0.06001	0.05721	37,312,517.00
May 03 2024	0.05926	0.00496	9.13%	0.05445	0.05932	0.05373	27,555,458.00
May 02 2024	0.0543	0.0021	4.02%	0.052	0.05494	0.05028	23,599,809.00
May 01 2024	0.0522	0.00	0.00%	0.05217	0.05253	0.04818	22,017,208.00
Apr 30 2024	0.0522	-0.00503	-8.79%	0.0572	0.05773	0.05046	23,956,109.00
Apr 29 2024	0.05723	-0.00075	-1.29%	0.05688	0.0582	0.0551	40,476,468.00
Apr 28 2024	0.05798	-0.00457	-7.31%	0.06272	0.0632	0.05765	44,070,655.00
Apr 27 2024	0.06255	0.00287	4.81%	0.05978	0.06295	0.05808	23,228,963.00
Apr 26 2024	0.05968	-0.00427	-6.68%	0.06378	0.06409	0.05946	25,132,334.00
Apr 25 2024	0.06395	-0.00036	-0.56%	0.06406	0.06517	0.0627	17,779,443.00
Apr 24 2024	0.06431	-0.00448	-6.51%	0.06881	0.06911	0.06378	31,447,234.00
Apr 23 2024	0.06879	0.00187	2.79%	0.06739	0.06943	0.06524	20,802,440.00
Apr 22 2024	0.06692	0.00405	6.44%	0.0634	0.06752	0.06265	15,056,634.00
Apr 21 2024	0.06287	-0.00114	-1.78%	0.06386	0.06486	0.06106	18,636,766.00
Apr 20 2024	0.06401	0.00692	12.12%	0.05675	0.06442	0.05644	21,277,591.00

See More Historical Prices »

TronGameGlobalPay

iNAV db xtrackers JPX Ni...

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