Market Cap:

Streamr DATAcoin Streamr DATAcoin (DATA)

0.033385 USD (12.74%)
0.00000497 BTC (7.35%)
0.00014593 ETH (3.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
22,607,091 USD
3,363 BTC
98,818 ETH
Volume (24h)
1,800,793 USD
267.88 BTC
7,871 ETH
Circulating Supply
677,154,514 DATA
Total Supply
987,154,514 DATA

Historical data for Streamr DATAcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.029668 0.036973 0.029257 0.034131 1,191,090 20,089,771
Sep 19, 2018 0.029943 0.030216 0.028464 0.029565 479,604 20,276,276
Sep 18, 2018 0.029160 0.030264 0.028205 0.029951 564,697 19,746,002
Sep 17, 2018 0.031890 0.033078 0.028413 0.029089 990,465 21,594,753
Sep 16, 2018 0.029818 0.033242 0.029494 0.031876 762,180 20,191,245
Sep 15, 2018 0.030916 0.031373 0.029821 0.029821 498,079 20,934,857
Sep 14, 2018 0.030473 0.031472 0.029564 0.030963 605,817 20,634,771
Sep 13, 2018 0.029195 0.030886 0.028907 0.030490 703,404 19,769,384
Sep 12, 2018 0.030823 0.031362 0.027603 0.028854 719,730 20,871,967
Sep 11, 2018 0.031266 0.032643 0.029930 0.030871 513,459 21,172,160
Sep 10, 2018 0.030591 0.032275 0.030263 0.031228 390,356 20,715,070
Sep 09, 2018 0.030434 0.032662 0.029279 0.030596 558,172 20,608,562
Sep 08, 2018 0.033852 0.036764 0.029825 0.030470 1,014,000 22,923,130
Sep 07, 2018 0.032226 0.036865 0.030574 0.033826 1,360,000 21,822,345
Sep 06, 2018 0.030937 0.032772 0.029585 0.032197 417,205 20,949,378
Sep 05, 2018 0.038553 0.039124 0.030478 0.030935 523,059 26,106,446
Sep 04, 2018 0.038548 0.039122 0.038006 0.038534 264,103 26,103,189
Sep 03, 2018 0.038643 0.038917 0.037052 0.038534 365,479 26,167,289
Sep 02, 2018 0.040097 0.040258 0.037729 0.038621 440,741 27,151,783
Sep 01, 2018 0.037905 0.040077 0.037107 0.040077 351,982 25,667,754
Aug 31, 2018 0.037914 0.038274 0.036549 0.037638 321,023 25,673,526
Aug 30, 2018 0.039043 0.039940 0.035735 0.037498 420,786 26,438,016
Aug 29, 2018 0.040752 0.040752 0.038991 0.038991 488,069 27,595,535
Aug 28, 2018 0.039981 0.040968 0.039162 0.040742 498,879 27,072,949
Aug 27, 2018 0.035705 0.040672 0.035263 0.039941 865,627 24,177,557
Aug 26, 2018 0.036393 0.036962 0.034770 0.035988 272,020 24,643,388
Aug 25, 2018 0.035806 0.036544 0.034734 0.036320 269,044 24,246,361
Aug 24, 2018 0.035677 0.035807 0.034531 0.035807 215,929 24,159,130
Aug 23, 2018 0.032976 0.035616 0.032957 0.035208 334,084 22,330,078
Aug 22, 2018 0.034379 0.039376 0.032678 0.033110 603,124 23,280,138
* Earliest data in range (UTC time)
** Latest data in range (UTC time)