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.
btc eth usdt usd
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
Date Price High Low Open Close Volume 31 Aug 2019 6.9693E-5 7.0365666666667E-5 6.7049E-5 6.6813E-5 6.9693E-5 94460.313740873 31 Aug 2018 0.00013308333291207 0.00013677332996546 0.00013032999898617 0.00013201666297391 0.00013308333291207 184180.20703125 31 Jul 2019 6.7125666666667E-5 6.9134666666667E-5 6.6652333333333E-5 6.8751E-5 6.7125666666667E-5 75527.9404096 31 Jul 2018 0.00012781333255892 0.00013420333076889 0.00012343666943101 0.00013232999481261 0.00012781333255892 247230.34114583 31 May 2019 9.8880666666667E-5 0.00010087066666667 9.2996333333333E-5 9.66405E-5 9.8880666666667E-5 408684.13571157 31 May 2018 0.00014548499893863 0.0001464599990868 0.00013473499711836 0.00014359000488184 0.00014548499893863 38859.890625 31 Mar 2019 0.000167998 0.000171088 0.00016095833333333 0.00016213 0.000167998 713227.34546354 31 Mar 2018 0.00013251500058686 0.00013449999823933 0.000127679995785 0.00013449999823933 0.00013251500058686 84067.8515625 31 Dec 2018 0.000131880005938 0.0001355499989586 0.00013188500452088 0.00013101500371704 0.000131880005938 97555.36328125 31 Dec 2017 0.0002618650032673 0.0003148300020257 0.00024800999381114 0.00025000999448821 0.0002618650032673 893447.25 31 Oct 2019 6.7319666666667E-5 6.7563E-5 6.5203E-5 6.58245E-5 6.7319666666667E-5 364095.44319586 31 Oct 2018 0.00023119999968912 0.00023498666511538 0.00020513000102558 0.00020936999741631 0.00023119999968912 1576758.9375 31 Jan 2019 0.00016100500215543 0.00016482999490108 0.00015828500181669 0.00016341499576811 0.00016100500215543 306366.46508789 31 Jan 2018 0.00014099500549491 0.00014855500194244 0.00011005000123987 0.00013059999764664 0.00014099500549491 3368590 30 Sep 2019 5.8385E-5 6.0441666666667E-5 5.8098333333333E-5 6.037E-5 5.8385E-5 542510.75607902 30 Sep 2018 0.00019083333124096 0.00022373333437523 0.00017966666685728 0.00020216000363386 0.00019083333124096 5649161.5208333 30 Jun 2019 6.6657333333333E-5 6.8318666666667E-5 6.3780333333333E-5 6.52335E-5 6.6657333333333E-5 318340.22213952 30 Jun 2018 0.00016899333180239 0.00017863000296832 0.00016170333644065 0.00016578333937408 0.00016899333180239 677871.45833333 30 Apr 2018 0.00014450000162469 0.00014943499991205 0.00013199999375502 0.00014835000183666 0.00014450000162469 414098.125 30 Nov 2019 0.00016886 0.00017500333333333 0.00013989066666667 0.0001509135 0.00016886 2718245.5186725 30 Nov 2018 0.00017026333080139 0.00018412666395307 0.00016608666434574 0.00017345999852599 0.00017026333080139 424404.53125 30 Nov 2017 0.00025387000641786 0.00028879000456072 0.0002414199989289 0.00024399999529123 0.00025387000641786 4343905.5 28 Feb 2018 0.00010699999984354 0.00011056500079576 9.9494998721639E-5 0.00010699999984354 0.00010699999984354 1033360.0625
Date Price High Low Open Close Volume 31 Aug 2019 0.0116534 0.0119866 0.0111895 0.0112641 0.0116534 2826 31 Aug 2018 0.035969998687506 0.035969998687506 0.035969998687506 0.035969998687506 0.035969998687506 900 31 Jul 2019 0.0145129 0.0147679 0.0145054 0.0143316 0.0145129 284 31 Jul 2018 0.054999999701977 0.062410000711679 0.054999999701977 0.062410000711679 0.054999999701977 10290 31 May 2019 0.0260872 0.0260872 0.0239951 0.0242867 0.0260872 5404 31 May 2018 0.080410003662109 0.083769999444485 0.078189998865128 0.079999998211861 0.080410003662109 91840 31 Mar 2019 0.0237433 0.0237433 0.0228912 0.022057 0.0237433 5390 31 Mar 2018 0.05604999884963 0.057470001280308 0.051399998366833 0.057470001280308 0.05604999884963 28870 31 Dec 2017 0.22987000644207 0.23757000267506 0.17607000470161 0.18007999658585 0.22987000644207 104470 31 Oct 2019 0.0123158 0.0123633 0.0123158 0.0126487 0.0123158 7897 31 Oct 2018 0.043999999761581 0.043999999761581 0.039250001311302 0.039250001311302 0.043999999761581 110 31 Jan 2018 0.15821999311447 0.16320000588894 0.11999999731779 0.13150000572205 0.15821999311447 74420 30 Sep 2019 0.0100974 0.0102265 0.009965 0.0105097 0.0100974 29212 30 Sep 2018 0.043529998511076 0.050000000745058 0.043000001460314 0.043880000710487 0.043529998511076 16250 30 Jun 2019 0.0193874 0.0218922 0.0192643 0.0206663 0.0193874 144086 30 Jun 2018 0.079460002481937 0.081600002944469 0.074600003659725 0.075549997389317 0.079460002481937 19780 30 Apr 2018 0.090000003576279 0.10391999781132 0.090000003576279 0.10154999792576 0.090000003576279 4590 30 Nov 2019 0.0261641 0.0267315 0.0216113 0.0228196 0.0261641 49668 28 Feb 2018 0.09723000228405 0.10085999965668 0.08466000109911 0.092969998717308 0.09723000228405 17990
Date Price High Low Open Close Volume 31 Aug 2019 0.011914 0.011914 0.011472 - 0.011914 6187.77464915 31 Aug 2018 0.037500001490116 0.037881001830101 0.035780001431704 0.03694399818778 0.037500001490116 536940.3125 31 Jul 2019 0.014489 0.014489 0.014081 - 0.014489 25554.28026892 31 Jul 2018 0.055730000138283 0.061870001256466 0.053300000727177 0.061260998249054 0.055730000138283 835893.5625 31 May 2019 0.02463 0.02702 0.024112 - 0.02463 731558.24265816 31 May 2018 0.084610000252724 0.086000002920628 0.080003999173641 0.082002997398376 0.084610000252724 1194599.25 31 Mar 2019 0.023349 0.023494 0.022379 - 0.023349 108045.32669882 31 Mar 2018 0.051500000059605 0.05519999936223 0.049109999090433 0.052590001374483 0.051500000059605 1578547.375 31 Dec 2018 0.017799999564886 0.017799999564886 0.019655000418425 0.019655000418425 0.017799999564886 85770.71875 31 Dec 2017 0.19349999725819 0.20999999344349 0.1605200022459 0.1610199958086 0.19349999725819 15665575 31 Oct 2019 0.01247 0.012654 0.01235 - 0.01247 332742.72399301 31 Oct 2018 0.045171998441219 0.04535000026226 0.039900001138449 0.040766999125481 0.045171998441219 1669168.875 31 Jan 2019 0.017263999208808 0.018600000068545 0.017137000337243 0.018200000748038 0.017263999208808 28620.068359375 31 Jan 2018 0.15141999721527 0.15998999774456 0.12290000170469 0.13500000536442 0.15141999721527 10506381 30 Sep 2019 0.010159 0.010627 0.010092 - 0.010159 223739.7710046 30 Sep 2018 0.044348001480103 0.052250001579523 0.041501000523567 0.046686999499798 0.044348001480103 2229411.5 30 Jun 2019 0.02012 0.0257 0.018411 - 0.02012 864492.7405456 30 Jun 2018 0.07582899928093 0.079599998891354 0.070000998675823 0.073100000619888 0.07582899928093 3623693 30 Apr 2018 0.092600002884865 0.10149999707937 0.087999999523163 0.09850800037384 0.092600002884865 4350416 30 Nov 2019 0.026128 0.0268 0.021963 - 0.026128 592222.66305218 30 Nov 2018 0.019005000591278 0.021423000842333 0.019005000591278 0.020537000149488 0.019005000591278 149953.234375 30 Nov 2017 0.11219999939203 0.12880000472069 0.09680999815464 0.1027199998498 0.11219999939203 42919368 28 Feb 2018 0.087458997964859 0.094800002872944 0.083999998867512 0.094700001180172 0.087458997964859 6353034
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 