Streamr historical data
Daily open, high, low, close and trading volume for Streamr (DATA) in US dollars from Scrypt Price, going back to 2026-06-29. It is $0.197842 now. Live DATA price and chart.
$0.3500All-time high · 2026-07-02 · -43.47%
$0.1500All-time low · 2026-06-29 · +31.89%
104Days of history · since 2026-06-29
Last 90 days
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.198645 | $0.19915 | $0.197515 | $0.198003 | $1.73M | +0.26% |
| 2026-10-09 | $0.1931 | $0.1996 | $0.1929 | $0.197492 | $1.44M | +1.54% |
| 2026-10-08 | $0.1926 | $0.1970 | $0.1915 | $0.194492 | $1.55M | -3.86% |
| 2026-10-07 | $0.2035 | $0.2097 | $0.1953 | $0.2023 | $755.46K | +0.95% |
| 2026-10-06 | $0.2056 | $0.2095 | $0.1950 | $0.200393 | $3.37M | -5.96% |
| 2026-10-05 | $0.2124 | $0.2160 | $0.2069 | $0.213093 | $277.93K | +1.94% |
| 2026-10-04 | $0.2095 | $0.2158 | $0.2069 | $0.209028 | $1.28M | -1.64% |
| 2026-10-03 | $0.2115 | $0.2218 | $0.2073 | $0.212511 | $1.68M | +0.88% |
| 2026-10-02 | $0.2155 | $0.2226 | $0.2070 | $0.210665 | $5.38M | -1.88% |
| 2026-10-01 | $0.2130 | $0.2209 | $0.2103 | $0.214702 | $3.46M | +0.15% |
| 2026-09-30 | $0.2183 | $0.2236 | $0.2116 | $0.214388 | $2.20M | -1.77% |
| 2026-09-29 | $0.2180 | $0.2255 | $0.2149 | $0.218261 | $3.54M | -0.50% |
| 2026-09-28 | $0.2197 | $0.2302 | $0.2170 | $0.219351 | $3.76M | -6.52% |
| 2026-09-27 | $0.2308 | $0.2365 | $0.2255 | $0.234655 | $407.03K | +2.05% |
| 2026-09-26 | $0.2293 | $0.2371 | $0.2255 | $0.229936 | $2.77M | -0.61% |
| 2026-09-25 | $0.2235 | $0.2380 | $0.2233 | $0.231337 | $3.40M | +3.85% |
| 2026-09-24 | $0.2182 | $0.2374 | $0.2163 | $0.222757 | $5.45M | +0.99% |
| 2026-09-23 | $0.2202 | $0.2514 | $0.2112 | $0.220568 | $6.06M | +0.33% |
| 2026-09-22 | $0.2162 | $0.2564 | $0.2149 | $0.219833 | $5.02M | +8.25% |
| 2026-09-21 | $0.1980 | $0.2052 | $0.1967 | $0.203073 | $161.46K | +1.76% |
| 2026-09-20 | $0.1917 | $0.2030 | $0.1910 | $0.199563 | $1.23M | +3.15% |
| 2026-09-19 | $0.1916 | $0.2014 | $0.1891 | $0.193478 | $821.65K | +1.16% |
| 2026-09-18 | $0.1878 | $0.1925 | $0.1873 | $0.191263 | $656.52K | +2.78% |
| 2026-09-17 | $0.1804 | $0.1880 | $0.1804 | $0.186097 | $890.34K | +2.68% |
| 2026-09-16 | $0.1804 | $0.1859 | $0.1779 | $0.181242 | $905.98K | -0.70% |
| 2026-09-15 | $0.1842 | $0.1878 | $0.1791 | $0.182518 | $797.76K | -5.63% |
| 2026-09-14 | $0.1897 | $0.1946 | $0.1876 | $0.193416 | $145.32K | +2.20% |
| 2026-09-13 | $0.1901 | $0.1946 | $0.1877 | $0.189252 | $837.35K | -0.73% |
| 2026-09-12 | $0.1913 | $0.1921 | $0.1869 | $0.19064 | $480.09K | -0.64% |
| 2026-09-11 | $0.1917 | $0.1958 | $0.1897 | $0.191862 | $673.66K | -0.25% |
| 2026-09-10 | $0.1911 | $0.1952 | $0.1885 | $0.192339 | $1.52M | -2.44% |
| 2026-09-09 | $0.1964 | $0.2005 | $0.1906 | $0.197158 | $154.19K | +1.76% |
| 2026-09-08 | $0.1926 | $0.1971 | $0.1908 | $0.193744 | $1.12M | +0.14% |
| 2026-09-07 | $0.1905 | $0.1966 | $0.1905 | $0.193472 | $1.10M | +0.58% |
| 2026-09-06 | $0.1914 | $0.1959 | $0.1899 | $0.192357 | $938.83K | +0.54% |
| 2026-09-05 | $0.1897 | $0.1967 | $0.1891 | $0.191319 | $1.03M | +0.79% |
| 2026-09-04 | $0.1871 | $0.1975 | $0.1869 | $0.189814 | $1.32M | -2.31% |
| 2026-09-03 | $0.1929 | $0.1976 | $0.1863 | $0.194311 | $357.89K | +0.02% |
| 2026-09-02 | $0.1870 | $0.1979 | $0.1862 | $0.194281 | $2.23M | +3.38% |
| 2026-09-01 | $0.1877 | $0.2010 | $0.1842 | $0.187926 | $2.29M | +3.15% |
| 2026-08-31 | $0.1827 | $0.1847 | $0.1806 | $0.182179 | $145.19K | -0.09% |
| 2026-08-30 | $0.1830 | $0.1906 | $0.1809 | $0.182337 | $1.48M | -0.68% |
| 2026-08-29 | $0.1824 | $0.1876 | $0.1811 | $0.183577 | $738.67K | +0.33% |
| 2026-08-28 | $0.1814 | $0.1879 | $0.1801 | $0.18297 | $1.01M | -3.30% |
| 2026-08-27 | $0.1911 | $0.1923 | $0.1845 | $0.189212 | $159.18K | +0.42% |
| 2026-08-26 | $0.1827 | $0.1927 | $0.1816 | $0.18842 | $1.51M | +2.25% |
| 2026-08-25 | $0.1873 | $0.1900 | $0.1796 | $0.18428 | $1.31M | -2.39% |
| 2026-08-24 | $0.1873 | $0.1982 | $0.1838 | $0.188792 | $1.72M | -3.79% |
| 2026-08-23 | $0.1921 | $0.1984 | $0.1817 | $0.196237 | $264.36K | +2.14% |
| 2026-08-22 | $0.2003 | $0.2153 | $0.1887 | $0.192121 | $440.72K | -4.11% |
| 2026-08-21 | $0.1836 | $0.2017 | $0.1835 | $0.200358 | $334.40K | +9.23% |
| 2026-08-20 | $0.1805 | $0.1858 | $0.1772 | $0.183431 | $209.06K | +1.70% |
| 2026-08-19 | $0.1775 | $0.1844 | $0.1768 | $0.180371 | $1.03M | +2.43% |
| 2026-08-18 | $0.1757 | $0.1802 | $0.1704 | $0.176091 | $822.39K | +0.89% |
| 2026-08-17 | $0.1812 | $0.1819 | $0.1703 | $0.17453 | $1.18M | -4.78% |
| 2026-08-16 | $0.1884 | $0.1900 | $0.1788 | $0.18329 | $686.83K | -3.77% |
| 2026-08-15 | $0.1911 | $0.1953 | $0.1874 | $0.190479 | $385.79K | -0.33% |
| 2026-08-14 | $0.1998 | $0.2013 | $0.1900 | $0.191109 | $476.31K | -4.45% |
| 2026-08-13 | $0.1988 | $0.2032 | $0.1987 | $0.200016 | $129.32K | +0.45% |
| 2026-08-12 | $0.2001 | $0.2032 | $0.1968 | $0.199113 | $735.35K | -1.43% |
| 2026-08-11 | $0.2035 | $0.2070 | $0.1991 | $0.202001 | $775.47K | -2.04% |
| 2026-08-10 | $0.2084 | $0.2142 | $0.2023 | $0.206198 | $1.09M | -1.63% |
| 2026-08-09 | $0.2099 | $0.2116 | $0.2072 | $0.209614 | $773.86K | -0.34% |
| 2026-08-08 | $0.2098 | $0.2121 | $0.2085 | $0.210328 | $513.91K | -0.10% |
| 2026-08-07 | $0.2124 | $0.2146 | $0.2076 | $0.210532 | $849.94K | -0.33% |
| 2026-08-06 | $0.2105 | $0.2155 | $0.2076 | $0.211239 | $860.15K | -0.47% |
| 2026-08-05 | $0.2110 | $0.2201 | $0.2092 | $0.212229 | $1.49M | +0.20% |
| 2026-08-04 | $0.2111 | $0.2172 | $0.2098 | $0.2118 | $2.22M | +0.09% |
| 2026-08-03 | $0.2122 | $0.2241 | $0.2102 | $0.211614 | $1.10M | -3.59% |
| 2026-08-02 | $0.2189 | $0.2204 | $0.2144 | $0.219489 | $128.96K | +0.82% |
| 2026-08-01 | $0.2197 | $0.2216 | $0.2166 | $0.217693 | $502.40K | -1.51% |
| 2026-07-31 | $0.2246 | $0.2262 | $0.2180 | $0.221039 | $503.41K | -0.40% |
| 2026-07-30 | $0.2255 | $0.2311 | $0.2217 | $0.221916 | $772.41K | -1.08% |
| 2026-07-29 | $0.2201 | $0.2312 | $0.2198 | $0.224328 | $1.70M | -6.87% |
| 2026-07-28 | $0.2487 | $0.2490 | $0.2356 | $0.240888 | $214.28K | -3.17% |
| 2026-07-27 | $0.2655 | $0.2667 | $0.2475 | $0.248779 | $191.42K | -6.34% |
| 2026-07-26 | $0.2657 | $0.2659 | $0.2603 | $0.265611 | $113.86K | +0.72% |
| 2026-07-25 | $0.2645 | $0.2675 | $0.2602 | $0.263723 | $923.96K | -3.43% |
| 2026-07-24 | $0.2623 | $0.2832 | $0.2605 | $0.273083 | $432.00K | +4.08% |
| 2026-07-23 | $0.2673 | $0.2681 | $0.2595 | $0.262379 | $148.41K | -0.30% |
| 2026-07-22 | $0.2675 | $0.2720 | $0.2597 | $0.263165 | $1.13M | -2.06% |
| 2026-07-21 | $0.2693 | $0.2725 | $0.2659 | $0.268702 | $1.29M | -0.18% |
| 2026-07-20 | $0.2701 | $0.2725 | $0.2679 | $0.269192 | $1.44M | -0.80% |
| 2026-07-19 | $0.2694 | $0.2796 | $0.2663 | $0.271354 | $1.35M | +0.19% |
| 2026-07-18 | $0.2706 | $0.2746 | $0.2683 | $0.270851 | $1.04M | -0.93% |
| 2026-07-17 | $0.2740 | $0.2820 | $0.2692 | $0.273403 | $2.03M | -3.70% |
| 2026-07-16 | $0.2805 | $0.2985 | $0.2664 | $0.283893 | $1.50M | +1.28% |
| 2026-07-15 | $0.2835 | $0.3060 | $0.2772 | $0.28031 | $881.73K | -0.16% |
| 2026-07-14 | $0.2775 | $0.3098 | $0.2735 | $0.280757 | $4.28M | +1.14% |
| 2026-07-13 | $0.2690 | $0.2862 | $0.2600 | $0.277591 | $3.69M | +2.84% |
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| October 2026 | $0.2130 | $0.2226 | $0.1915 | $0.198003 | $20.91M | -7.04% |
| September 2026 | $0.1877 | $0.2564 | $0.1779 | $0.214388 | $52.29M | +14.22% |
| August 2026 | $0.2197 | $0.2241 | $0.1703 | $0.182179 | $25.07M | -17.08% |
| July 2026 | $0.2966 | $0.3500 | $0.2180 | $0.221039 | $195.35M | -25.48% |
| June 2026 | $0.1500 | $0.3249 | $0.1500 | $0.296163 | $608.17K | +97.44% |
Year by year
| Year | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026 | $0.1500 | $0.3500 | $0.1500 | $0.198003 | $294.22M | +32.00% |
Open a year for every day: 2026.
Frequently asked questions
What was the Streamr price a year ago?
On 2026-06-29 DATA opened at $0.1500 and closed at $0.316634; it is now $0.197842.
What is the all-time high of Streamr?
Streamr reached $0.3500 on 2026-07-02, and it now trades 43.5% below that. This is the highest price in the history Scrypt Price holds, from 2026-06-29.
What is the all-time low of Streamr?
The lowest price in the history Scrypt Price holds (from 2026-06-29) is $0.1500, on 2026-06-29.
Where does this Streamr price data come from?
Each daily candle is built from the exchanges and on-chain markets Scrypt Price tracks: the close is the volume-weighted consensus price, open, high and low are medians across the venues that agree, and volume is their combined traded value in US dollars. Days backed by a single venue show open and close only.
More about Streamr
Past prices do not predict future prices. The current day is still in progress. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.