ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.23
      0.77%
      US Tech 100
      19,384.00
      1.13%
      Dow Jones
      38,778.10
      0.49%
      Brent Oil
      83.915
      2.18%
      Bitcoin
      66,596.02
      -0.06%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Streamr (Cryptocurrency:DATAUST)

      6. Streamr (Cryptocurrency:DATAUST) Historical

      DATAUST Streamr

      0.0496
      -0.0039 (-7.29%)
      16:44:16 - Realtime Data

      DATAUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.05329 0.00118 2.26% 0.05216 0.05378 0.05147 16,654,520.00
      Jun 15 2024 0.05211 0.0009 1.76% 0.05132 0.05355 0.05097 16,839,681.00
      Jun 14 2024 0.05121 -0.00115 -2.20% 0.05222 0.05514 0.0495 23,639,182.00
      Jun 13 2024 0.05236 -0.0018 -3.32% 0.05412 0.05422 0.05117 15,323,093.00
      Jun 12 2024 0.05416 0.00186 3.56% 0.05238 0.05638 0.0513 30,882,965.00
      Jun 11 2024 0.0523 -0.00168 -3.11% 0.05391 0.05439 0.05061 22,510,419.00
      Jun 10 2024 0.05398 -0.00134 -2.42% 0.05536 0.05551 0.05314 11,434,861.00
      Jun 09 2024 0.05532 0.00159 2.96% 0.05379 0.05566 0.0532 14,127,706.00
      Jun 08 2024 0.05373 -0.00381 -6.62% 0.05754 0.05754 0.05343 28,999,887.00
      Jun 07 2024 0.05754 -0.00838 -12.71% 0.06603 0.06661 0.05557 38,765,462.00
      Jun 06 2024 0.06592 -0.00084 -1.26% 0.0667 0.06692 0.06385 19,313,235.00
      Jun 05 2024 0.06676 0.00184 2.83% 0.06467 0.067 0.06419 33,525,907.00
      Jun 04 2024 0.06492 0.00312 5.05% 0.062 0.06571 0.0616 23,352,526.00
      Jun 03 2024 0.0618 0.00107 1.76% 0.06067 0.06311 0.05992 27,389,468.00
      Jun 02 2024 0.06073 -0.00251 -3.97% 0.06336 0.06402 0.05919 23,889,726.00
      Jun 01 2024 0.06324 0.00254 4.18% 0.0608 0.0644 0.05977 20,431,946.00
      May 31 2024 0.0607 -0.00013 -0.21% 0.06073 0.06192 0.05917 16,994,782.00
      May 30 2024 0.06083 -0.00044 -0.72% 0.06123 0.06535 0.05856 77,410,110.00
      May 29 2024 0.06127 -0.00142 -2.27% 0.06259 0.0642 0.06105 18,657,912.00
      May 28 2024 0.06269 0.00148 2.42% 0.06144 0.06294 0.06004 21,384,053.00
      May 27 2024 0.06121 0.00041 0.67% 0.06095 0.06342 0.060 25,596,342.00
      May 26 2024 0.0608 -0.00154 -2.47% 0.06232 0.06751 0.06014 67,589,104.00
      May 25 2024 0.06234 -0.00118 -1.86% 0.06339 0.06537 0.05966 93,942,157.00
      May 24 2024 0.06352 0.00707 12.52% 0.05665 0.07462 0.0552 274,532,959.00
      May 23 2024 0.05645 -0.00262 -4.44% 0.05934 0.0596 0.05442 37,279,178.00
      May 22 2024 0.05907 -0.00082 -1.37% 0.05971 0.05997 0.05786 24,055,996.00
      May 21 2024 0.05989 0.00263 4.59% 0.05721 0.060 0.0563 31,871,754.00
      May 20 2024 0.05726 0.0046 8.74% 0.05269 0.05743 0.05179 26,293,195.00
      May 19 2024 0.05266 -0.00201 -3.68% 0.05467 0.05504 0.05217 11,870,400.00
      May 18 2024 0.05467 -0.0002 -0.36% 0.05476 0.05556 0.05397 12,868,126.00
      May 17 2024 0.05487 0.00213 4.04% 0.05262 0.05534 0.05236 21,109,627.00
      May 16 2024 0.05274 -0.00294 -5.28% 0.05573 0.05659 0.05185 40,684,762.00
      May 15 2024 0.05568 0.00414 8.03% 0.05134 0.05632 0.05111 41,461,647.00
      May 14 2024 0.05154 -0.00115 -2.18% 0.05277 0.05317 0.04996 29,370,696.00
      May 13 2024 0.05269 -0.00174 -3.20% 0.05429 0.05642 0.0518 35,783,517.00
      May 12 2024 0.05443 0.00195 3.72% 0.05256 0.05533 0.05207 20,368,647.00
      May 11 2024 0.05248 -0.00049 -0.93% 0.05293 0.05468 0.0524 17,222,671.00
      May 10 2024 0.05297 -0.00186 -3.39% 0.05488 0.05584 0.0522 20,898,622.00
      May 09 2024 0.05483 0.00118 2.20% 0.05358 0.05537 0.05181 17,413,201.00
      May 08 2024 0.05365 -0.00047 -0.87% 0.05385 0.05477 0.05246 24,633,768.00
      May 07 2024 0.05412 -0.00093 -1.69% 0.05513 0.05683 0.05369 17,324,916.00
      May 06 2024 0.05505 -0.00131 -2.32% 0.05622 0.06088 0.05441 38,577,118.00
      May 05 2024 0.05636 -0.0031 -5.21% 0.05954 0.060 0.05561 43,870,597.00
      May 04 2024 0.05946 0.0002 0.34% 0.05853 0.06001 0.05721 37,312,517.00
      May 03 2024 0.05926 0.00496 9.13% 0.05445 0.05932 0.05373 27,555,458.00
      May 02 2024 0.0543 0.0021 4.02% 0.052 0.05494 0.05028 23,599,809.00
      May 01 2024 0.0522 0.00 0.00% 0.05217 0.05253 0.04818 22,017,208.00
      Apr 30 2024 0.0522 -0.00503 -8.79% 0.0572 0.05773 0.05046 23,956,109.00
      Apr 29 2024 0.05723 -0.00075 -1.29% 0.05688 0.0582 0.0551 40,476,468.00
      Apr 28 2024 0.05798 -0.00457 -7.31% 0.06272 0.0632 0.05765 44,070,655.00
      Apr 27 2024 0.06255 0.00287 4.81% 0.05978 0.06295 0.05808 23,228,963.00
      Apr 26 2024 0.05968 -0.00427 -6.68% 0.06378 0.06409 0.05946 25,132,334.00
      Apr 25 2024 0.06395 -0.00036 -0.56% 0.06406 0.06517 0.0627 17,779,443.00
      Apr 24 2024 0.06431 -0.00448 -6.51% 0.06881 0.06911 0.06378 31,447,234.00
      Apr 23 2024 0.06879 0.00187 2.79% 0.06739 0.06943 0.06524 20,802,440.00
      Apr 22 2024 0.06692 0.00405 6.44% 0.0634 0.06752 0.06265 15,056,634.00
      Apr 21 2024 0.06287 -0.00114 -1.78% 0.06386 0.06486 0.06106 18,636,766.00
      Apr 20 2024 0.06401 0.00692 12.12% 0.05675 0.06442 0.05644 21,277,591.00
      Apr 19 2024 0.05709 -0.00024 -0.42% 0.05719 0.05889 0.05218 40,593,932.00
      Apr 18 2024 0.05733 0.00277 5.08% 0.05443 0.0584 0.053 30,078,038.00
      Apr 17 2024 0.05456 -0.00384 -6.58% 0.05836 0.06254 0.05255 95,200,886.00
      Apr 16 2024 0.0584 0.00523 9.84% 0.0532 0.05973 0.05135 50,067,053.00
      Apr 15 2024 0.05317 -0.00293 -5.22% 0.05556 0.05839 0.05146 27,875,328.00
      Apr 14 2024 0.0561 0.00422 8.13% 0.05145 0.05665 0.04897 43,933,900.00
      Apr 13 2024 0.05188 -0.012 -18.79% 0.06353 0.06353 0.045 74,212,536.00
      Apr 12 2024 0.06388 -0.01217 -16.00% 0.07622 0.07884 0.060 45,201,462.00
      Apr 11 2024 0.07605 -0.00099 -1.29% 0.07749 0.07888 0.07448 28,195,503.00
      Apr 10 2024 0.07704 0.00093 1.22% 0.07609 0.07751 0.07313 25,330,977.00
      Apr 09 2024 0.07611 -0.00476 -5.89% 0.08094 0.08171 0.07561 26,428,933.00
      Apr 08 2024 0.08087 0.00108 1.35% 0.07989 0.0819 0.07899 29,401,619.00
      Apr 07 2024 0.07979 0.00355 4.66% 0.07602 0.08039 0.07587 29,816,120.00
      Apr 06 2024 0.07624 0.00012 0.16% 0.07601 0.07697 0.07483 12,593,976.00
      Apr 05 2024 0.07612 -0.00018 -0.24% 0.07636 0.07719 0.07318 22,892,920.00
      Apr 04 2024 0.0763 0.00421 5.84% 0.07189 0.07783 0.07005 36,971,868.00
      Apr 03 2024 0.07209 0.0005 0.70% 0.07173 0.07599 0.069 22,640,192.00
      Apr 02 2024 0.07159 -0.00579 -7.48% 0.07719 0.07734 0.069 34,116,398.00
      Apr 01 2024 0.07738 -0.0035 -4.33% 0.08107 0.08127 0.07477 28,279,645.00
      Mar 31 2024 0.08088 0.0014 1.76% 0.07942 0.08126 0.079 18,882,537.00
      Mar 30 2024 0.07948 -0.00122 -1.51% 0.08071 0.08152 0.079 19,701,592.00
      Mar 29 2024 0.0807 -0.0016 -1.94% 0.08233 0.08307 0.07936 26,856,525.00
      Mar 28 2024 0.0823 0.0031 3.91% 0.07969 0.089 0.07928 99,345,690.00
      Mar 27 2024 0.0792 -0.00106 -1.32% 0.08011 0.08129 0.0759 64,843,612.00
      Mar 26 2024 0.08026 -0.00035 -0.43% 0.08056 0.08334 0.07865 39,076,653.00
      Mar 25 2024 0.08061 0.00181 2.30% 0.07889 0.08154 0.07592 64,101,233.00
      Mar 24 2024 0.0788 0.00269 3.53% 0.07647 0.07922 0.07441 36,041,785.00
      Mar 23 2024 0.07611 0.00025 0.33% 0.07553 0.07864 0.0747 34,539,230.00
      Mar 22 2024 0.07586 -0.00358 -4.51% 0.07946 0.083 0.07442 57,372,053.00
      Mar 21 2024 0.07944 -0.00961 -10.79% 0.0877 0.0885 0.07851 87,156,747.00
      Mar 20 2024 0.08905 0.00334 3.90% 0.08517 0.0965 0.07799 491,084,718.00
      Mar 19 2024 0.08571 0.01131 15.20% 0.07452 0.1085 0.0689 331,645,788.00

      Your Recent History

      COIN
      DATAUST
      Streamr
      TSXV
      PIE
      Delayed Upgrade Clock