DATA
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-12-28 | $0.006048 | $0.005886 | $0.006047 | $0.005827 |
| 2025-12-29 | $0.005886 | $0.005889 | $0.005896 | $0.005885 |
| 2026-03-16 | $0.0011690 | $0.0012120 | $0.0012130 | $0.0011590 |
| 2026-03-17 | $0.0012120 | $0.0011960 | $0.0012430 | $0.0011800 |
| 2026-03-18 | $0.0011960 | $0.0011510 | $0.0012040 | $0.0011350 |
| 2026-03-19 | $0.0011510 | $0.0011510 | $0.0011510 | $0.0011500 |
| 2026-03-21 | $0.0011750 | $0.0011320 | $0.0011750 | $0.0011320 |
| 2026-03-22 | $0.0011320 | $0.0010450 | $0.0011320 | $0.0010450 |
| 2026-03-23 | $0.0010540 | $0.0010530 | $0.0010550 | $0.0010530 |
| 2026-03-24 | $0.0010010 | $0.0009850 | $0.0010010 | $0.0009850 |
| 2026-03-25 | $0.0009850 | $0.0011340 | $0.0013000 | $0.0009520 |
| 2026-03-26 | $0.0011340 | $0.0010710 | $0.0011880 | $0.0009930 |
| 2026-03-27 | $0.0010710 | $0.0010800 | $0.0010800 | $0.0010710 |
| 2026-03-28 | $0.0010270 | $0.0010270 | $0.0010270 | $0.0010270 |
| 2026-03-30 | $0.0009850 | $0.0009850 | $0.0009850 | $0.0009850 |
| 2026-03-31 | $0.0009850 | $0.0009090 | $0.0009850 | $0.0009090 |
| 2026-04-01 | $0.0010000 | $0.0009890 | $0.0010110 | $0.0009790 |
| 2026-04-02 | $0.0009090 | $0.0011460 | $0.0011460 | $0.0009090 |
| 2026-04-03 | $0.0010410 | $0.0009870 | $0.0010450 | $0.0009770 |
| 2026-04-04 | $0.0009870 | $0.0009800 | $0.0009940 | $0.0009670 |
| 2026-04-05 | $0.0009800 | $0.0009820 | $0.0010020 | $0.0009680 |
| 2026-04-06 | $0.0009820 | $0.0009860 | $0.0009860 | $0.0009820 |
| 2026-04-07 | $0.0009780 | $0.0010150 | $0.0010310 | $0.0009590 |
| 2026-04-08 | $0.0008740 | $0.0010010 | $0.0010010 | $0.0008740 |
| 2026-04-09 | $0.0010010 | $0.0008880 | $0.0010010 | $0.0008880 |
| 2026-04-10 | $0.0009840 | $0.0009770 | $0.0010110 | $0.0009270 |
| 2026-04-11 | $0.0009770 | $0.0009660 | $0.0009870 | $0.0009090 |
| 2026-04-12 | $0.0009660 | $0.0009520 | $0.0009780 | $0.0009090 |
| 2026-04-13 | $0.0009520 | $0.0009560 | $0.0009930 | $0.0009000 |
| 2026-04-14 | $0.0009560 | $0.0009560 | $0.0009560 | $0.0009560 |
| 2026-04-24 | $0.0008620 | $0.0007820 | $0.0009090 | $0.0007820 |
| 2026-04-25 | $0.0007490 | $0.0007470 | $0.0007490 | $0.0007470 |
| 2026-04-26 | $0.0007460 | $0.0007340 | $0.0007560 | $0.0007300 |
| 2026-04-27 | $0.0007340 | $0.0007340 | $0.0007340 | $0.0007340 |
| 2026-04-30 | $0.0007500 | $0.0007250 | $0.0007500 | $0.0007250 |
| 2026-05-01 | $0.0007050 | $0.0007090 | $0.0007460 | $0.0006920 |
| 2026-05-02 | $0.0007090 | $0.0007080 | $0.0007090 | $0.0007080 |
| 2026-05-03 | $0.0007250 | $0.0007240 | $0.0008180 | $0.0007240 |
| 2026-05-04 | $0.0007360 | $0.0007350 | $0.0007360 | $0.0007350 |
| 2026-05-11 | $0.0007150 | $0.0009300 | $0.0012800 | $0.0007150 |
| 2026-05-12 | $0.0009300 | $0.0008530 | $0.0009300 | $0.0008530 |
| 2026-05-13 | $0.0009510 | $0.0009510 | $0.0009510 | $0.0009510 |
| Pair | Exchange |
|---|---|
| DATA/BTC | binance |
| DATA/USDT | binance |
| DATA/USDT | binanceusa |
| DATA/USDT | bingx |
| DATA/USDT | bitrue |
| DATA/USDT | bitunix |
| DATA/EUR | bitvavo |
| DATA/USDT | bydfi |
| DATA/INR | coindcx |
| DATA/USDT | coinex |
| DATA/USDT | coinw |
| DATA/USD | cryptodotcom |
| DATA/USDT | cryptology |
| DATA/USDT | digifinex |
| DATA/USDT | gateio |
| DATA/BTC | hitbtc |
| DATA/ETH | hitbtc |
| DATA/USDT | hitbtc |
| DATA/USDT | kucoin |
| DATA/USDT | latoken |
| DATA/USDT | phemex |
| DATA/USDT | whitebit |
| DATA/USDT | xtpub |
Streamr delivers data to applications. It is the real-time data backbone of the global supercomputer. It is a decentralized network for scalable, low-latency, untamperable data delivery and persistence, operated by the DATAcoin token.