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
21 Jul 2018	USD	0.0644	0.0707	0.0637	0.066	0.066	+0.002 (+2.48%)	1,650,740
20 Jul 2018	USD	0.0693	0.0693	0.0642	0.0644	0.0644	-0.005 (-6.94%)	1,413,690
19 Jul 2018	USD	0.0719	0.0725	0.0676	0.0692	0.0692	-0.003 (-3.76%)	2,314,450
18 Jul 2018	USD	0.075	0.0784	0.0716	0.0719	0.0719	-0.003 (-4.26%)	3,054,530
17 Jul 2018	USD	0.0719	0.0756	0.0695	0.0751	0.0751	+0.003 (+4.60%)	2,345,830
16 Jul 2018	USD	0.0661	0.0722	0.0644	0.0718	0.0718	+0.006 (+9.28%)	1,800,050
15 Jul 2018	USD	0.064	0.0665	0.0636	0.0657	0.0657	+0.002 (+2.66%)	828,375
14 Jul 2018	USD	0.0639	0.0653	0.063	0.064	0.064	+0 (+0.16%)	954,866
13 Jul 2018	USD	0.0638	0.0664	0.0636	0.0639	0.0639	+0 (+0.31%)	1,218,000
12 Jul 2018	USD	0.0678	0.0678	0.0621	0.0637	0.0637	-0.004 (-5.91%)	5,693,970
11 Jul 2018	USD	0.0686	0.0708	0.0662	0.0677	0.0677	-0.001 (-1.46%)	1,909,620
10 Jul 2018	USD	0.0752	0.0754	0.0677	0.0687	0.0687	-0.006 (-8.64%)	2,420,320
9 Jul 2018	USD	0.0787	0.0796	0.0751	0.0752	0.0752	-0.004 (-4.69%)	1,739,150
8 Jul 2018	USD	0.0791	0.0826	0.0778	0.0789	0.0789	-0 (-0.25%)	2,490,940
7 Jul 2018	USD	0.0803	0.0805	0.0754	0.0791	0.0791	-0.001 (-1.25%)	1,275,280
6 Jul 2018	USD	0.0821	0.0821	0.0766	0.0801	0.0801	-0.002 (-2.20%)	2,237,610
5 Jul 2018	USD	0.082	0.0863	0.0803	0.0819	0.0819	+0 (+0.12%)	2,685,380
4 Jul 2018	USD	0.0786	0.0885	0.0764	0.0818	0.0818	+0.005 (+6.10%)	3,253,220
3 Jul 2018	USD	0.0795	0.0836	0.0755	0.0771	0.0771	-0.002 (-2.90%)	2,829,950
2 Jul 2018	USD	0.074	0.0817	0.0724	0.0794	0.0794	+0.005 (+7.30%)	2,329,630
1 Jul 2018	USD	0.0754	0.0757	0.0722	0.074	0.074	-0.001 (-1.73%)	1,557,360
30 Jun 2018	USD	0.0738	0.078	0.0726	0.0753	0.0753	+0.002 (+2.17%)	2,554,650
29 Jun 2018	USD	0.0673	0.0797	0.0652	0.0737	0.0737	+0.007 (+9.84%)	5,315,180
28 Jun 2018	USD	0.077	0.0778	0.0669	0.0671	0.0671	-0.01 (-12.86%)	3,754,710
27 Jun 2018	USD	0.0789	0.0791	0.0765	0.077	0.077	-0.002 (-2.78%)	1,495,600
26 Jun 2018	USD	0.0838	0.085	0.0792	0.0792	0.0792	-0.005 (-5.71%)	1,233,790
25 Jun 2018	USD	0.0855	0.0892	0.0831	0.084	0.084	-0.001 (-1.18%)	3,243,170
24 Jun 2018	USD	0.0933	0.0942	0.0799	0.085	0.085	-0.008 (-8.80%)	2,468,840
23 Jun 2018	USD	0.0874	0.0967	0.0874	0.0932	0.0932	+0.006 (+6.76%)	2,827,500
22 Jun 2018	USD	0.1091	0.1104	0.0861	0.0873	0.0873	-0.022 (-20.13%)	7,973,710

Unicorn Response |