Streamr Historical Data - DATAUSD | 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:DATAUSD)
Streamr (Cryptocurrency:DATAUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Streamr	DATAUSD	Crypto	40,754,064	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000763	-1.29%	0.058353	0.057719	0.058987

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.059116	0.059695	0.056839	0.059116	0.019623 - 0.121978

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	03:18:22	304.65	0.058452	USD

Price x Volume	Volume	Base Symbol	Related Pairs
41,132.54	704,913.02	DATA	DATAEUR	DATAGBP	DATABTC

DATAUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.059285	0.063769	0.047769	1,553,435.83	-0.000932	-1.57%
1 Month	0.075907	0.082222	0.047636	2,653,441.25	-0.017553	-23.13%
3 Months	0.053371	0.121978	0.047636	6,409,228.38	0.004983	9.34%
6 Months	0.026724	0.121978	0.019623	8,442,886.97	0.031629	118.36%
1 Year	0.032264	0.121978	0.019623	6,078,415.73	0.026089	80.86%
3 Years	0.182486	0.252063	0.019623	11,395,973.76	-0.124133	-68.02%
5 Years	0.017992	0.317253	0.004857	18,880,452.44	0.040361	224.33%

DATAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 May 2024	0.058527	0.004106	7.54%	0.054392	0.058902	0.053579	769,328.00
03 May 2024	0.054421	0.002406	4.63%	0.051832	0.05484	0.05009	1,522,273.00
02 May 2024	0.052015	-0.000312	-0.60%	0.052139	0.052779	0.047769	878,066.00
01 May 2024	0.052327	-0.004486	-7.90%	0.056815	0.057565	0.049642	1,105,096.00
30 Apr 2024	0.056813	-0.001147	-1.98%	0.06299	0.063769	0.055013	4,405,568.00
29 Apr 2024	0.05796	-0.004866	-7.75%	0.062777	0.06306	0.057742	1,803,588.00
28 Apr 2024	0.062826	0.002858	4.77%	0.059285	0.062851	0.057963	390,127.00
27 Apr 2024	0.059968	-0.003871	-6.06%	0.06384	0.063896	0.05935	590,055.00
26 Apr 2024	0.063839	-0.000361	-0.56%	0.064271	0.065428	0.061816	361,135.00
25 Apr 2024	0.0642	-0.004839	-7.01%	0.069067	0.0693	0.063326	1,170,292.00
24 Apr 2024	0.069039	0.002167	3.24%	0.066801	0.06912	0.064691	1,874,706.00
23 Apr 2024	0.066872	0.003832	6.08%	0.06299	0.067893	0.058912	4,585,452.00
22 Apr 2024	0.06304	-0.001224	-1.90%	0.064132	0.065032	0.061061	1,199,660.00
21 Apr 2024	0.064264	0.00726	12.74%	0.056166	0.064268	0.056166	1,817,671.00
20 Apr 2024	0.057004	-0.000794	-1.37%	0.057045	0.058945	0.052237	1,933,795.00
19 Apr 2024	0.057798	0.00322	5.90%	0.053929	0.058133	0.053092	1,374,608.00
18 Apr 2024	0.054578	-0.004044	-6.90%	0.058736	0.062621	0.052291	5,682,142.00
17 Apr 2024	0.058623	0.005334	10.01%	0.052642	0.0595	0.051366	3,266,943.00
16 Apr 2024	0.053289	-0.003292	-5.82%	0.050813	0.074546	0.048821	5,461,128.00
15 Apr 2024	0.056581	0.004347	8.32%	0.050813	0.05686	0.048821	3,533,327.00
14 Apr 2024	0.052234	-0.011539	-18.09%	0.06307	0.063748	0.047636	7,521,256.00
13 Apr 2024	0.063773	-0.011904	-15.73%	0.07631	0.078526	0.060801	7,144,473.00
12 Apr 2024	0.075676	-0.001231	-1.60%	0.07691	0.079063	0.074241	3,394,576.00
11 Apr 2024	0.076907	0.001504	1.99%	0.076026	0.077487	0.073196	935,441.00
10 Apr 2024	0.075404	-0.005628	-6.95%	0.080915	0.081633	0.075404	1,931,464.00
09 Apr 2024	0.081032	0.001182	1.48%	0.076747	0.082222	0.075397	4,942,839.00
08 Apr 2024	0.07985	0.003309	4.32%	0.076485	0.080584	0.075105	2,977,740.00
07 Apr 2024	0.076541	0.00039	0.51%	0.075907	0.077248	0.074547	1,723,591.00
06 Apr 2024	0.076151	-0.000519	-0.68%	0.076747	0.077259	0.073277	3,667,559.00
05 Apr 2024	0.07667	0.004577	6.35%	0.072017	0.077481	0.070065	4,384,003.00

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