Streamr Historical Data - DATAEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Streamr (Cryptocurrency:DATAEUR)
Streamr (Cryptocurrency:DATAEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Streamr	DATAEUR	Crypto	36,006,726	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000711	-1.46%	0.047932	0.047333	0.047946

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.04863	0.04863	0.046897	0.048643	0.01866 - 0.094347

Exchange	Last Trade	Size	Trade Price	Currency
BITV	19:55:33	208.11	0.047932	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
23,559.95	495,738.50	DATA	DATAUSD	DATAGBP	DATABTC

DATAEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.058886	0.060474	0.047136	574,201.12	-0.010954	-18.60%
1 Month	0.066419	0.075531	0.044996	1,233,747.01	-0.018487	-27.83%
3 Months	0.047568	0.094347	0.044996	6,708,544.00	0.000364	0.77%
6 Months	0.025914	0.094347	0.02285	14,522,582.02	0.022018	84.97%
1 Year	0.031231	0.094347	0.01866	8,425,435.18	0.016701	53.48%
3 Years	0.142039	0.204853	0.010	10,745,766.25	-0.094107	-66.25%
5 Years	0.016549	0.266594	0.004481	18,489,467.51	0.031383	189.63%

DATAEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.048643	0.000013	0.03%	0.04863	0.048655	0.048485	42,665.00
01 May 2024	0.04863	-0.003514	-6.74%	0.05445	0.05445	0.047136	1,009,175.00
30 Apr 2024	0.052144	-0.002222	-4.09%	0.053744	0.0545	0.052122	283,870.00
29 Apr 2024	0.054366	-0.002758	-4.83%	0.055577	0.059067	0.054262	2,085,377.00
28 Apr 2024	0.057124	0.001295	2.32%	0.055577	0.057278	0.05454	238,672.00
27 Apr 2024	0.055829	-0.003663	-6.16%	0.058886	0.05961	0.055821	316,557.00
26 Apr 2024	0.059492	-0.000941	-1.56%	0.058886	0.060474	0.058673	43,089.00
25 Apr 2024	0.060433	-0.003021	-4.76%	0.063998	0.064552	0.060433	1,428,149.00
24 Apr 2024	0.063454	0.004261	7.20%	0.058886	0.063454	0.058886	482.00
23 Apr 2024	0.059193	0.000307	0.52%	0.053744	0.059598	0.053063	22,351.00
22 Apr 2024	0.058886	0.004931	9.14%	0.059992	0.060773	0.057219	551,952.00
21 Apr 2024	0.053955	0.000212	0.39%	0.053743	0.053955	0.053709	1,033.00
20 Apr 2024	0.053743	0.002725	5.34%	0.053744	0.055124	0.049691	1,597,929.00
19 Apr 2024	0.051018	-0.000066	-0.13%	0.051084	0.051503	0.051018	193.00
18 Apr 2024	0.051084	-0.00381	-6.94%	0.054916	0.059051	0.049399	7,066,345.00
17 Apr 2024	0.054894	0.004373	8.66%	0.050521	0.05647	0.048711	4,865,981.00
16 Apr 2024	0.050521	-0.002628	-4.94%	0.052078	0.055	0.048955	1,625,315.00
15 Apr 2024	0.053149	0.003087	6.17%	0.049855	0.054567	0.047206	790,572.00
14 Apr 2024	0.050062	-0.010307	-17.07%	0.059998	0.060331	0.044996	1,777,733.00
13 Apr 2024	0.060369	-0.010551	-14.88%	0.07162	0.073712	0.057	3,179,273.00
12 Apr 2024	0.07092	-0.0007	-0.98%	0.07162	0.073315	0.069369	1,103,198.00
11 Apr 2024	0.07162	0.001529	2.18%	0.070091	0.072119	0.067872	906,169.00
10 Apr 2024	0.070091	-0.004032	-5.44%	0.0746	0.07487	0.069475	1,066,982.00
09 Apr 2024	0.074123	0.00059	0.80%	0.073825	0.075531	0.073319	1,127,095.00
08 Apr 2024	0.073533	0.003777	5.41%	0.070322	0.074022	0.070322	941,125.00
07 Apr 2024	0.069756	-0.000404	-0.58%	0.07016	0.07016	0.069756	30,935.00
06 Apr 2024	0.07016	-0.00026	-0.37%	0.066419	0.071484	0.066419	1,044,038.00
05 Apr 2024	0.07042	0.004001	6.02%	0.066419	0.07202	0.064945	1,398,647.00
04 Apr 2024	0.066419	-0.000861	-1.28%	0.066244	0.070518	0.064486	1,342,303.00
03 Apr 2024	0.06728	-0.004574	-6.37%	0.071854	0.071854	0.06454	1,717,464.00

Delayed Upgrade Clock

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