CurrencyBeacon logo}}

Crypto Rate Dashboard

Streamr DATAcoin Price Chart

DATA/USD
$0.000815
0.00%

DATA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-11-01 $0.04579811 $0.04921213 $0.04435979 $0.0451849 $4.23M
2018-10-31 $0.04024001 $0.04663803 $0.04022654 $0.04588553 $4.72M
2018-10-30 $0.03860378 $0.04071029 $0.03828495 $0.04025021 $1.40M
2018-10-29 $0.03959863 $0.0412555 $0.03738645 $0.03859676 $1.18M
2018-10-28 $0.04018537 $0.04028175 $0.03903171 $0.03956477 $1.05M
2018-10-27 $0.04280725 $0.04315034 $0.03923464 $0.04019025 $1.24M
2018-10-26 $0.04063269 $0.04269629 $0.0402696 $0.04269629 $1.48M
2018-10-25 $0.04117218 $0.04128029 $0.03866791 $0.0406516 $1.88M
2018-10-24 $0.04079169 $0.04276699 $0.04019822 $0.0411841 $1.38M
2018-10-23 $0.03906526 $0.04131652 $0.03832821 $0.04090431 $1.93M
2018-10-22 $0.03844977 $0.03905784 $0.03737767 $0.03897633 $922,500.62
2018-10-21 $0.03929843 $0.03985463 $0.03849227 $0.0387824 $1.03M
2018-10-20 $0.03859694 $0.03967581 $0.03807488 $0.03931236 $1.08M
2018-10-19 $0.03675026 $0.03893732 $0.03610129 $0.0385966 $1.25M
2018-10-18 $0.03770762 $0.03813338 $0.03625128 $0.03675965 $1.03M
2018-10-17 $0.03806647 $0.03851657 $0.03691695 $0.03769156 $1.07M
2018-10-16 $0.03635091 $0.03844854 $0.03595415 $0.03808841 $1.04M
2018-10-15 $0.0358757 $0.03885043 $0.03539835 $0.03638797 $1.59M
2018-10-14 $0.03744715 $0.04182403 $0.03583146 $0.03587399 $2.70M
2018-10-13 $0.03309196 $0.03996473 $0.0326149 $0.0374454 $3.21M
2018-10-12 $0.03225245 $0.03485746 $0.03163711 $0.0330883 $955,754.99
2018-10-11 $0.03717722 $0.03750423 $0.0320928 $0.03226346 $982,825.72
2018-10-10 $0.03703167 $0.0373678 $0.03562023 $0.03718324 $966,032.09
2018-10-09 $0.03723092 $0.03807128 $0.03633312 $0.03700631 $950,813.44
2018-10-08 $0.03692988 $0.03917745 $0.03591436 $0.03720723 $1.48M
2018-10-07 $0.03674305 $0.03735508 $0.03542031 $0.03688315 $1.12M
2018-10-06 $0.03734798 $0.03891212 $0.0363286 $0.03673161 $1.06M
2018-10-05 $0.03730799 $0.03816361 $0.03655307 $0.03732944 $952,947.20
2018-10-04 $0.03746538 $0.03872806 $0.03717462 $0.03730074 $944,540.41
2018-10-03 $0.03842514 $0.03851128 $0.03668181 $0.03745 $1.31M