ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Pepperstone

Trade Now

Pepperstone
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P ASX 200
7,838.80
0.00%
S&P ASX All Technology
3,107.70
0.00%
Brent Oil
84.185
-1.27%
US Dollar vs AUD
1.50425
0.10%
Bitcoin
62,114.40
3.07%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Streamr (Cryptocurrency:DATABTC)

  6. Streamr (Cryptocurrency:DATABTC) Historical

DATABTC Streamr

0.00000072
-0.00000001 (-1.37%)
08:36:45 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Streamr DATABTC Crypto 31,188,452 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00000001 -1.37% 0.00000072 0.00000069 0.00000075
Open Price High Price Low Price Prev. Close 52 Week Range
0.00000073 0.00000074 0.00000071 0.00000073 0.00000052 - 0.00000231
Exchange Last Trade Size Trade Price Currency
KUCN 08:22:18 8.91 0.00000072 BTC
Price x Volume Volume Base Symbol Related Pairs
0.13182411 180,164.89 DATA DATAEUR DATAGBP DATAUSD

DATABTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000730.000000750.00000066992,567.20-0.00000001-1.37%
1 Month0.000000890.000000990.000000661,549,292.52-0.00000017-19.10%
3 Months0.000001110.000001160.000000662,293,826.46-0.00000039-35.14%
6 Months0.000001200.000002260.000000666,247,187.81-0.00000048-40.00%
1 Year0.000000800.000002310.000000525,946,202.48-0.00000008-10.00%
3 Years0.000003660.000005680.000000079,460,104.70-0.00000294-80.33%
5 Years0.000002150.000017550.0000000718,257,712.43-0.00000143-66.51%

DATABTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
25 Jun 2024 0.00000073 0.00000006 8.96% 0.00000068 0.00000073 0.00000066 441,422.00
24 Jun 2024 0.00000067 -0.00000002 -2.90% 0.00000069 0.00000071 0.00000067 747,057.00
23 Jun 2024 0.00000069 -0.00000003 -4.17% 0.00000072 0.00000072 0.00000068 142,177.00
22 Jun 2024 0.00000072 0.00000002 2.86% 0.00000070 0.00000074 0.00000069 1,987,868.00
21 Jun 2024 0.00000070 -0.00000001 -1.41% 0.00000071 0.00000073 0.00000068 1,090,243.00
20 Jun 2024 0.00000071 0.00000000 0.00% 0.00000072 0.00000075 0.00000070 1,636,341.00
19 Jun 2024 0.00000071 -0.00000002 -2.74% 0.00000073 0.00000073 0.00000068 902,858.00
18 Jun 2024 0.00000073 -0.00000007 -8.75% 0.00000080 0.00000080 0.00000073 4,216,540.00
17 Jun 2024 0.00000080 0.00000001 1.27% 0.00000079 0.00000081 0.00000077 77,686.00
16 Jun 2024 0.00000079 0.00000002 2.60% 0.00000077 0.00000081 0.00000076 390,700.00
15 Jun 2024 0.00000077 -0.00000001 -1.28% 0.00000078 0.00000082 0.00000075 497,409.00
14 Jun 2024 0.00000078 -0.00000001 -1.27% 0.00000079 0.00000080 0.00000076 242,414.00
13 Jun 2024 0.00000079 0.00000001 1.28% 0.00000077 0.00000083 0.00000076 565,759.00
12 Jun 2024 0.00000078 0.00000000 0.00% 0.00000078 0.00000080 0.00000076 432,867.00
11 Jun 2024 0.00000078 -0.00000002 -2.50% 0.00000079 0.00000080 0.00000076 3,891,536.00
10 Jun 2024 0.00000080 0.00000002 2.56% 0.00000078 0.00000080 0.00000077 254,150.00
09 Jun 2024 0.00000078 -0.00000005 -6.02% 0.00000083 0.00000083 0.00000077 2,321,388.00
08 Jun 2024 0.00000083 -0.00000010 -10.75% 0.00000094 0.00000094 0.00000081 1,935,729.00
07 Jun 2024 0.00000093 0.00000000 0.00% 0.00000094 0.00000094 0.00000090 491,591.00
06 Jun 2024 0.00000093 0.00000001 1.09% 0.00000092 0.00000094 0.00000090 4,063,208.00
05 Jun 2024 0.00000092 0.00000002 2.22% 0.00000090 0.00000093 0.00000089 2,505,155.00
04 Jun 2024 0.00000090 0.00000001 1.12% 0.00000089 0.00000091 0.00000086 2,808,008.00
03 Jun 2024 0.00000089 -0.00000005 -5.32% 0.00000094 0.00000094 0.00000088 2,249,991.00
02 Jun 2024 0.00000094 0.00000005 5.62% 0.00000090 0.00000095 0.00000088 1,840,164.00
01 Jun 2024 0.00000089 0.00000000 0.00% 0.00000089 0.00000091 0.00000087 1,112,068.00
31 May 2024 0.00000089 -0.00000002 -2.20% 0.00000091 0.00000099 0.00000087 5,563,693.00
30 May 2024 0.00000091 0.00000001 1.11% 0.00000090 0.00000094 0.00000090 283,196.00
29 May 2024 0.00000090 0.00000002 2.27% 0.00000089 0.00000092 0.00000088 688,958.00
28 May 2024 0.00000088 -0.00000001 -1.12% 0.00000088 0.00000092 0.00000086 4,539,644.00
27 May 2024 0.00000089 -0.00000001 -1.11% 0.00000090 0.00000097 0.00000087 2,419,751.00
26 May 2024 0.00000090 -0.00000003 -3.23% 0.00000093 0.00000095 0.00000086 4,199,043.00

Your Recent History

COIN
DATABTC
Streamr
BOV
DIRR3F
DIRECIONAL ON
COIN
DESSUST
DeSpace Protocol
LSE
TIP5
Ishs $ Tps 0-5
NYSE
DQC
Duquesne Light Pines
BOV
RANI3Q
CELULOSE IRANI ON
BOV
PETRF355
PETRF355 Ex:21,5
NYSE
TCRX
THL Credit, Inc.
USOTC
BIESF
Biotest (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Australia
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved