Streamr Historical Data - DATAGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Streamr	DATAGBP	Crypto	34,135,623	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002191	-5.25%	0.03954	0.03908	0.040919

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.041749	0.041836	0.038277	0.041731	0.015977 - 0.095155

Exchange	Last Trade	Size	Trade Price	Currency
BINA	20:20:02	9.00	0.039544	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
15,856.36	404,293.15	DATA	DATAEUR	DATAUSD	DATABTC

DATAGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.055635	0.055655	0.022613	1,403,695.16	-0.016095	-28.93%
1 Month	0.057291	0.065019	0.022613	2,950,727.58	-0.017752	-30.98%
3 Months	0.040695	0.095155	0.022613	6,428,395.03	-0.001155	-2.84%
6 Months	0.023054	0.095155	0.017457	8,462,228.62	0.016486	71.51%
1 Year	0.023669	0.095155	0.015977	6,074,241.78	0.015871	67.05%
3 Years	0.122064	0.176771	0.014073	11,423,617.12	-0.082524	-67.61%
5 Years	0.014437	0.228961	0.004143	18,882,794.66	0.025102	173.87%

DATAGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 May 2024	0.041732	-0.0035	-7.74%	0.045244	0.045852	0.039855	1,105,096.00
30 Apr 2024	0.045232	-0.001087	-2.35%	0.023054	0.048465	0.022613	4,405,568.00
29 Apr 2024	0.046319	-0.003568	-7.15%	0.049293	0.049954	0.046238	1,803,588.00
28 Apr 2024	0.049886	0.001898	3.96%	0.047986	0.050293	0.046485	390,127.00
27 Apr 2024	0.047988	-0.003041	-5.96%	0.05104	0.051104	0.047559	590,055.00
26 Apr 2024	0.051029	-0.000553	-1.07%	0.051608	0.052236	0.049353	361,135.00
25 Apr 2024	0.051582	-0.003874	-6.99%	0.055635	0.055655	0.050846	1,170,292.00
24 Apr 2024	0.055456	0.001284	2.37%	0.054085	0.055937	0.052382	1,874,706.00
23 Apr 2024	0.054172	0.003237	6.35%	0.023054	0.054961	0.022613	4,585,452.00
22 Apr 2024	0.050935	-0.000536	-1.04%	0.051998	0.052644	0.049453	1,199,660.00
21 Apr 2024	0.051472	0.005362	11.63%	0.045992	0.051987	0.04571	1,587,319.00
20 Apr 2024	0.04611	-0.000383	-0.82%	0.04636	0.047284	0.042188	1,933,795.00
19 Apr 2024	0.046492	0.002634	6.01%	0.043433	0.04668	0.04274	1,374,608.00
18 Apr 2024	0.043858	-0.003314	-7.03%	0.046673	0.04993	0.042101	5,681,776.00
17 Apr 2024	0.047172	0.004376	10.22%	0.042785	0.047895	0.041699	3,266,943.00
16 Apr 2024	0.042797	-0.0027	-5.93%	0.023054	0.047114	0.022613	5,461,073.00
15 Apr 2024	0.045496	0.002778	6.50%	0.041416	0.045859	0.039798	3,533,327.00
14 Apr 2024	0.042719	-0.008757	-17.01%	0.050932	0.051356	0.039021	7,521,256.00
13 Apr 2024	0.051475	-0.008806	-14.61%	0.060963	0.062691	0.049422	7,141,475.00
12 Apr 2024	0.060281	-0.001006	-1.64%	0.060684	0.062941	0.05933	3,394,576.00
11 Apr 2024	0.061287	0.001834	3.08%	0.060	0.061738	0.057986	935,441.00
10 Apr 2024	0.059453	-0.004385	-6.87%	0.063209	0.064382	0.059453	1,931,464.00
09 Apr 2024	0.063838	0.000923	1.47%	0.023054	0.065019	0.022613	4,942,839.00
08 Apr 2024	0.062914	0.00263	4.36%	0.060213	0.06352	0.059116	2,977,740.00
07 Apr 2024	0.060284	0.000234	0.39%	0.059346	0.060908	0.058741	1,723,591.00
06 Apr 2024	0.06005	-0.000559	-0.92%	0.060612	0.061171	0.058277	3,647,087.00
05 Apr 2024	0.060609	0.003625	6.36%	0.05693	0.061262	0.055593	4,383,690.00
04 Apr 2024	0.056984	-0.000315	-0.55%	0.057291	0.060397	0.055053	3,696,678.00
03 Apr 2024	0.057299	-0.004435	-7.18%	0.061029	0.061565	0.055474	5,328,812.00
02 Apr 2024	0.061734	-0.002104	-3.30%	0.023054	0.062369	0.022613	5,920,969.00
01 Apr 2024	0.063838	0.001099	1.75%	0.062796	0.063861	0.062032	2,087,839.00
31 Mar 2024	0.06274	-0.000888	-1.40%	0.06417	0.064357	0.062695	2,195,827.00

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