Streamr DATAcoin Recent Share Price (CC:DATA-USD)

CC:DATA-USD - Streamr DATAcoin Streamr DATAcoin
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 May 2022	USD	0.0354	0.0365	0.0342	0.0357	0.0357	+0 (+0.85%)	2,272,071
30 May 2022	USD	0.0328	0.0357	0.0327	0.0354	0.0354	+0.003 (+7.60%)	2,159,020
29 May 2022	USD	0.032	0.0333	0.0313	0.0329	0.0329	+0.001 (+2.81%)	1,662,433
28 May 2022	USD	0.0312	0.0326	0.0306	0.032	0.032	+0.001 (+2.24%)	1,191,724
27 May 2022	USD	0.0331	0.0335	0.0306	0.0313	0.0313	-0.002 (-5.44%)	1,875,660
26 May 2022	USD	0.0354	0.0365	0.0322	0.0331	0.0331	-0.002 (-6.50%)	1,950,300
25 May 2022	USD	0.0358	0.0365	0.0348	0.0354	0.0354	-0.001 (-1.67%)	1,514,165
24 May 2022	USD	0.0335	0.0365	0.0333	0.036	0.036	+0.003 (+7.46%)	2,515,146
23 May 2022	USD	0.0357	0.037	0.0335	0.0335	0.0335	-0.002 (-6.16%)	1,539,288
22 May 2022	USD	0.036	0.0367	0.035	0.0357	0.0357	-0 (-1.11%)	1,254,501
21 May 2022	USD	0.0364	0.0373	0.0352	0.0361	0.0361	-0 (-0.82%)	2,002,138
20 May 2022	USD	0.0368	0.0394	0.0353	0.0364	0.0364	-0.001 (-1.62%)	5,724,331
19 May 2022	USD	0.0312	0.0463	0.0309	0.037	0.037	+0.006 (+18.21%)	25,614,649
18 May 2022	USD	0.0338	0.035	0.0298	0.0313	0.0313	-0.003 (-8.21%)	2,254,065
17 May 2022	USD	0.0313	0.0352	0.0313	0.0341	0.0341	+0.003 (+8.25%)	2,700,274
16 May 2022	USD	0.0338	0.0338	0.0299	0.0315	0.0315	-0.002 (-6.80%)	928,847
15 May 2022	USD	0.0303	0.0338	0.0295	0.0338	0.0338	+0.004 (+11.92%)	4,612,649
14 May 2022	USD	0.0295	0.0311	0.0272	0.0302	0.0302	+0.001 (+2.37%)	903,487
13 May 2022	USD	0.0245	0.0327	0.024	0.0295	0.0295	+0.005 (+19.92%)	1,818,001
12 May 2022	USD	0.0283	0.0295	0.0226	0.0246	0.0246	-0.004 (-13.07%)	1,666,829
11 May 2022	USD	0.0409	0.0421	0.0271	0.0283	0.0283	-0.013 (-30.81%)	2,861,324
10 May 2022	USD	0.0403	0.0465	0.0394	0.0409	0.0409	-0 (-0.24%)	2,870,023
9 May 2022	USD	0.0516	0.0516	0.0409	0.041	0.041	-0.01 (-20.23%)	2,601,063
8 May 2022	USD	0.0509	0.052	0.0489	0.0514	0.0514	+0 (+0.59%)	2,239,018
7 May 2022	USD	0.0559	0.0563	0.0509	0.0511	0.0511	-0.005 (-8.75%)	3,861,068
6 May 2022	USD	0.0626	0.0628	0.0553	0.056	0.056	-0.006 (-10.40%)	5,713,018
5 May 2022	USD	0.0659	0.067	0.061	0.0625	0.0625	-0.003 (-5.16%)	3,000,659
4 May 2022	USD	0.0628	0.0667	0.0627	0.0659	0.0659	+0.003 (+4.94%)	2,340,307
3 May 2022	USD	0.0625	0.0658	0.0615	0.0628	0.0628	+0 (+0.48%)	1,721,483
2 May 2022	USD	0.0641	0.0653	0.062	0.0625	0.0625	-0.002 (-2.34%)	1,557,109

First
2
3
4
5
6
Last

Unicorn Response |