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

Name	Symbol	Market	Market Cap ($)	Algorithm
Streamr	DATAUST	Crypto	38,103,873	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00382	7.44%	0.05516	0.05512	0.05516

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05134	0.05534	0.05111	0.05134	0.02008 - 0.1085

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:08:41	299.70	0.05514	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,327,637.76	25,089,454.89	DATA	DATAEUR	DATAGBP	DATABTC

DATAUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.05385	0.05642	0.04996	23,670,160.82	0.00131	2.43%
1 Month	0.05836	0.06943	0.04818	29,417,366.22	-0.0032	-5.48%
3 Months	0.07196	0.1085	0.045	52,349,456.80	-0.0168	-23.35%
6 Months	0.02804	0.1085	0.02475	96,508,162.53	0.02712	96.72%
1 Year	0.02747	0.1085	0.02008	61,463,350.87	0.02769	100.80%
3 Years	0.13428	0.25863	0.01979	63,679,988.15	-0.07912	-58.92%
5 Years	0.1095	0.318	0.01979	62,062,353.06	-0.05434	-49.63%

DATAUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 May 2024	0.05154	-0.00115	-2.18%	0.05277	0.05317	0.04996	29,370,696.00
14 May 2024	0.05269	-0.00174	-3.20%	0.05429	0.05642	0.0518	35,783,517.00
13 May 2024	0.05443	0.00195	3.72%	0.05256	0.05533	0.05207	20,368,647.00
12 May 2024	0.05248	-0.00049	-0.93%	0.05293	0.05468	0.0524	17,222,671.00
11 May 2024	0.05297	-0.00186	-3.39%	0.05488	0.05584	0.0522	20,898,622.00
10 May 2024	0.05483	0.00118	2.20%	0.05358	0.05537	0.05181	17,413,201.00
09 May 2024	0.05365	-0.00047	-0.87%	0.05385	0.05477	0.05246	24,633,768.00
08 May 2024	0.05412	-0.00093	-1.69%	0.05513	0.05683	0.05369	17,324,916.00
07 May 2024	0.05505	-0.00131	-2.32%	0.05622	0.06088	0.05441	38,577,118.00
06 May 2024	0.05636	-0.0031	-5.21%	0.05954	0.060	0.05561	43,870,597.00
05 May 2024	0.05946	0.0002	0.34%	0.05853	0.06001	0.05721	37,312,517.00
04 May 2024	0.05926	0.00496	9.13%	0.05445	0.05932	0.05373	27,555,458.00
03 May 2024	0.0543	0.0021	4.02%	0.052	0.05494	0.05028	23,599,809.00
02 May 2024	0.0522	0.00	0.00%	0.05217	0.05253	0.04818	22,017,208.00
01 May 2024	0.0522	-0.00503	-8.79%	0.0572	0.05773	0.05046	23,956,109.00
30 Apr 2024	0.05723	-0.00075	-1.29%	0.05688	0.0582	0.0551	40,476,468.00
29 Apr 2024	0.05798	-0.00457	-7.31%	0.06272	0.0632	0.05765	44,070,655.00
28 Apr 2024	0.06255	0.00287	4.81%	0.05978	0.06295	0.05808	23,228,963.00
27 Apr 2024	0.05968	-0.00427	-6.68%	0.06378	0.06409	0.05946	25,132,334.00
26 Apr 2024	0.06395	-0.00036	-0.56%	0.06406	0.06517	0.0627	17,779,443.00
25 Apr 2024	0.06431	-0.00448	-6.51%	0.06881	0.06911	0.06378	31,447,234.00
24 Apr 2024	0.06879	0.00187	2.79%	0.06739	0.06943	0.06524	20,802,440.00
23 Apr 2024	0.06692	0.00405	6.44%	0.0634	0.06752	0.06265	15,056,634.00
22 Apr 2024	0.06287	-0.00114	-1.78%	0.06386	0.06486	0.06106	18,636,766.00
21 Apr 2024	0.06401	0.00692	12.12%	0.05675	0.06442	0.05644	21,277,591.00
20 Apr 2024	0.05709	-0.00024	-0.42%	0.05719	0.05889	0.05218	40,593,932.00
19 Apr 2024	0.05733	0.00277	5.08%	0.05443	0.0584	0.053	30,078,038.00
18 Apr 2024	0.05456	-0.00384	-6.58%	0.05836	0.06254	0.05255	95,200,886.00
17 Apr 2024	0.0584	0.00523	9.84%	0.0532	0.05973	0.05135	50,067,053.00
16 Apr 2024	0.05317	-0.00293	-5.22%	0.05556	0.05839	0.05146	27,875,328.00
15 Apr 2024	0.0561	0.00422	8.13%	0.05145	0.05665	0.04897	43,933,900.00
14 Apr 2024	0.05188	-0.012	-18.79%	0.06353	0.06353	0.045	74,212,536.00

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