Cryptocurrencies: 1257
Markets: 4421
USDT Markets: 925
Total Market Cap: 193 Bn USDT
24h Volume: 67.4 Bn USDT
BTC Dominance: 68.63%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Streamr DATAcoin (DATA) price and metrics

      View the end of month prices and price metrics for Streamr DATAcoin (DATA). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Streamr DATAcoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 1.2236666666667E-6 1.2533333333333E-6 1.1963E-6 1.1956E-6 1.2236666666667E-6 1765669.395023
      31 Aug 2018 5.3533332599424E-6 5.4266667272411E-6 5.2233332705024E-6 5.2833332423082E-6 5.3533332599424E-6 1405834.9427083
      31 Jul 2019 1.4761666666667E-6 1.5392666666667E-6 1.4492666666667E-6 1.5107E-6 1.4761666666667E-6 1216538.4495079
      31 Jul 2018 7.1066666957146E-6 7.5633333835867E-6 6.8933331931476E-6 7.516666604109E-6 7.1066666957146E-6 2934898.0416667
      31 May 2019 3.0970666666667E-6 3.1232E-6 2.8425E-6 2.9374E-6 3.0970666666667E-6 9283143.2581335
      31 May 2018 1.1154999810969E-5 1.1369999810995E-5 1.0615000064718E-5 1.0995000138792E-5 1.1154999810969E-5 48775.69140625
      31 Mar 2019 5.7939E-6 5.88E-6 5.4840333333333E-6 5.664E-6 5.7939E-6 14157972.953744
      31 Mar 2018 7.4049999057024E-6 7.9950000326789E-6 7.1549998210685E-6 7.8999999004736E-6 7.4049999057024E-6 201775.3125
      31 Dec 2018 4.6066666072875E-6 4.6899999688321E-6 4.6333332951084E-6 4.6833333726681E-6 4.6066666072875E-6 558083.09505208
      31 Dec 2017 1.5035000160424E-5 2.1249999917927E-5 1.2845000128436E-5 1.3960000160296E-5 1.5035000160424E-5 2146808.75
      31 Oct 2019 1.3493666666667E-6 1.3605666666667E-6 1.31E-6 1.335E-6 1.3493666666667E-6 972269.83802278
      31 Oct 2018 7.0533333200729E-6 7.3366666886917E-6 6.3066666674179E-6 6.3533332953133E-6 7.0533333200729E-6 25189667.145833
      31 Jan 2019 5.014999942432E-6 5.1700001222343E-6 4.9249999847234E-6 5.1600000006147E-6 5.014999942432E-6 1498720.9150391
      31 Jan 2018 1.527999938844E-5 1.6010000763345E-5 1.165999992736E-5 1.3334999948711E-5 1.527999938844E-5 1643833.25
      30 Sep 2019 1.2643333333333E-6 1.3091666666667E-6 1.2429333333333E-6 1.28925E-6 1.2643333333333E-6 1034333.709144
      30 Sep 2018 6.5199998668201E-6 8.0533333554437E-6 6.3799999831341E-6 7.0433332742444E-6 6.5199998668201E-6 57724369.458333
      30 Jun 2019 1.7769666666667E-6 1.91E-6 1.6826E-6 1.7154E-6 1.7769666666667E-6 4436505.3295877
      30 Jun 2018 1.1869999980263E-5 1.2626666527164E-5 1.142000019172E-5 1.180666640721E-5 1.1869999980263E-5 6511264.1666667
      30 Apr 2018 1.0624999958964E-5 1.1050000011892E-5 9.7649999588612E-6 1.0655000096449E-5 1.0624999958964E-5 402391.25
      30 Nov 2019 3.5933333333333E-6 3.8121333333333E-6 3.1957E-6 3.35E-6 3.5933333333333E-6 74491695.687747
      30 Nov 2018 4.8100000640261E-6 5.2633333022338E-6 4.4099998982953E-6 4.6899999688321E-6 4.8100000640261E-6 5769736.0833333
      30 Nov 2017 1.142000019172E-5 1.2499999684223E-5 1.0499999916647E-5 1.0589999874355E-5 1.142000019172E-5 6991871
      28 Feb 2018 8.7700000221957E-6 9.209999916493E-6 7.0650003181072E-6 8.9800000750984E-6 8.7700000221957E-6 970403.875
      Select from cryptocurrencies
        Available exchanges