CoinXview PortfolioApp
EN
Coin: 1,251Exchanges: 22Market cap: $2.67T +0.30%Vol 24h: $17.32BDominance: BTC 58.4% ETH 10.3%ETH gas: 0.10 gweiFear & Greed: 56/100

DATA Network (DATA) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most DATA volume. Showing the last 365 days.

Monthly returns DATA

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-18%+18%-39%——-41%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
10/31/2026$0.1351$0.1374$0.1290 $0.1311$1.42M$47.30M-2.96%
10/30/2026$0.1313$0.1352$0.1264 $0.1351$4.91M$48.73M+2.89%
10/29/2026$0.1443$0.1549$0.1295 $0.1313$9.78M$47.36M-9.01%
10/28/2026$0.1405$0.1484$0.1379 $0.1443$3.20M$52.04M+2.70%
10/27/2026$0.1426$0.1487$0.1366 $0.1405$5.73M$50.67M-1.47%
10/26/2026$0.1482$0.1488$0.1379 $0.1426$5.19M$51.42M-3.78%
10/25/2026$0.1554$0.1606$0.1419 $0.1482$7.01M$53.43M-4.63%
10/24/2026$0.1512$0.1600$0.1462 $0.1554$10.38M$56.02M+2.78%
10/23/2026$0.1482$0.1631$0.1417 $0.1512$11.69M$54.50M+2.02%
10/22/2026$0.1578$0.1654$0.1431 $0.1482$10.92M$53.41M-6.08%
10/21/2026$0.1529$0.1627$0.1484 $0.1578$15.20M$56.86M+3.20%
10/20/2026$0.1517$0.1561$0.1405 $0.1529$11.58M$55.09M+0.79%
10/19/2026$0.1640$0.1642$0.1512 $0.1517$6.54M$54.65M-7.50%
10/18/2026$0.1740$0.1756$0.1570 $0.1640$2.16M$59.07M-5.75%
10/17/2026$0.1831$0.1888$0.1717 $0.1740$7.42M$62.67M-4.97%
10/16/2026$0.1896$0.1947$0.1795 $0.1831$5.88M$65.94M-3.43%
10/15/2026$0.1975$0.2049$0.1801 $0.1896$9.01M$68.26M-4.00%
10/14/2026$0.2111$0.2122$0.1948 $0.1975$7.54M$71.10M-6.44%
10/13/2026$0.2117$0.2238$0.2010 $0.2111$13.28M$75.98M-0.28%
10/12/2026$0.1991$0.2253$0.1964 $0.2117$13.00M$76.19M+6.33%
10/11/2026$0.1981$0.2013$0.1932 $0.1991$4.54M$71.65M+0.50%
10/10/2026$0.1946$0.2002$0.1930 $0.1981$6.29M$71.28M+1.80%
10/09/2026$0.1963$0.1968$0.1921 $0.1946$6.53M$70.01M-0.87%
10/08/2026$0.2026$0.2035$0.1916 $0.1963$6.52M$70.61M-3.11%
10/07/2026$0.2038$0.2128$0.1951 $0.2026$11.99M$72.88M-0.59%
10/06/2026$0.2132$0.2200$0.2021 $0.2038$9.37M$73.30M-4.41%
10/05/2026$0.2125$0.2162$0.2068 $0.2132$5.62M$76.67M+0.33%
10/04/2026$0.2145$0.2147$0.2089 $0.2125$5.18M$76.41M-0.93%
10/03/2026$0.2117$0.2266$0.2066 $0.2145$11.88M$77.12M+1.32%
10/02/2026$0.2137$0.2363$0.2100 $0.2117$14.32M$76.11M-0.94%
10/01/2026$0.2156$0.2332$0.2104 $0.2137$11.31M$76.82M-0.88%
09/30/2026$0.2179$0.2259$0.2145 $0.2156$6.07M$77.49M-1.06%
09/29/2026$0.2213$0.2331$0.2156 $0.2179$13.38M$78.31M-1.54%
09/28/2026$0.2346$0.2562$0.2146 $0.2213$10.85M$79.52M-5.67%
09/27/2026$0.2310$0.2376$0.2256 $0.2346$3.99M$84.29M+1.56%
09/26/2026$0.2341$0.2378$0.2245 $0.2310$3.82M$82.99M-1.32%
09/25/2026$0.2214$0.2482$0.2163 $0.2341$10.52M$84.09M+5.74%
09/24/2026$0.2249$0.2563$0.2112 $0.2214$13.40M$79.52M-1.56%
09/23/2026$0.2194$0.2565$0.2179 $0.2249$13.45M$80.76M+2.51%
09/22/2026$0.2028$0.2374$0.2027 $0.2194$13.05M—+8.19%
09/21/2026$0.1981$0.2055$0.1965 $0.2028$5.06M$72.81M+2.37%
09/20/2026$0.1963$0.2017$0.1891 $0.1981$4.74M$71.11M+0.92%
09/19/2026$0.1909$0.1967$0.1891 $0.1963$4.05M$70.46M+2.83%
09/18/2026$0.1840$0.1916$0.1824 $0.1909$4.13M$68.51M+3.75%
09/17/2026$0.1827$0.1861$0.1794 $0.1840$3.68M$66.03M+0.71%
09/16/2026$0.1852$0.1870$0.1778 $0.1827$3.72M$65.55M-1.35%
09/15/2026$0.1935$0.1936$0.1834 $0.1852$4.56M$66.44M-4.29%
09/14/2026$0.1896$0.1958$0.1875 $0.1935$5.01M$69.42M+2.06%
09/13/2026$0.1911$0.1917$0.1869 $0.1896$3.51M$68.01M-0.78%
09/12/2026$0.1926$0.1971$0.1898 $0.1911$3.92M$68.54M-0.78%
09/11/2026$0.1940$0.1958$0.1885 $0.1926$4.07M$69.08M-0.72%
09/10/2026$0.1972$0.2001$0.1885 $0.1940$4.35M$69.57M-1.62%
09/09/2026$0.1965$0.2012$0.1906 $0.1972$5.19M$70.71M+0.36%
09/08/2026$0.1947$0.1984$0.1908 $0.1965$2.81M$70.45M+0.92%
09/07/2026$0.1945$0.1949$0.1899 $0.1947$2.51M$69.79M+0.10%
09/06/2026$0.1912$0.1980$0.1894 $0.1945$3.22M$69.71M+1.73%
09/05/2026$0.1898$0.1978$0.1882 $0.1912$4.26M$68.52M+0.74%
09/04/2026$0.1944$0.1999$0.1865 $0.1898$4.09M$68.01M-2.37%
09/03/2026$0.1931$0.1987$0.1861 $0.1944$4.88M$69.65M+0.67%
09/02/2026$0.1890$0.2028$0.1853 $0.1931$5.85M$69.18M+2.17%
09/01/2026$0.1822$0.1981$0.1821 $0.1890$4.47M$67.71M+3.73%
08/31/2026$0.1826$0.1849$0.1806 $0.1822$1.96M$65.27M-0.22%
08/30/2026$0.1845$0.1907$0.1808 $0.1826$3.52M$65.40M-1.03%
08/29/2026$0.1833$0.1883$0.1810 $0.1845$3.68M$66.08M+0.65%
08/28/2026$0.1888$0.1918$0.1800 $0.1833$4.34M$65.65M-2.91%
08/27/2026$0.1907$0.1934$0.1844 $0.1888$5.02M$67.61M-1.00%
08/26/2026$0.1865$0.1918$0.1797 $0.1907$4.95M$68.29M+2.25%
08/25/2026$0.1905$0.1986$0.1823 $0.1865$5.65M$66.78M-2.10%
08/24/2026$0.1963$0.2016$0.1859 $0.1905$4.98M$68.20M-2.95%
08/23/2026$0.1922$0.1987$0.1816 $0.1963$4.90M$70.28M+2.13%
08/22/2026$0.2004$0.2158$0.1887 $0.1922$5.49M—-4.09%
08/21/2026$0.1835$0.2020$0.1833 $0.2004$5.11M$71.73M+9.21%
08/20/2026$0.1807$0.1859$0.1773 $0.1835$2.79M$65.68M+1.55%
08/19/2026$0.1747$0.1829$0.1709 $0.1807$2.61M$64.67M+3.43%
08/18/2026$0.1758$0.1804$0.1701 $0.1747$3.62M$62.52M-0.63%
08/17/2026$0.1864$0.1864$0.1740 $0.1758$3.28M$80.67M-5.69%
08/16/2026$0.1925$0.1925$0.1849 $0.1864$2.41M$85.53M-3.17%
08/15/2026$0.1918$0.1953$0.1873 $0.1925$2.45M$88.33M+0.36%
08/14/2026$0.2000$0.2015$0.1900 $0.1918$2.94M$88.00M-4.10%
08/13/2026$0.1988$0.2032$0.1987 $0.2000$2.93M$71.55M+0.60%
08/12/2026$0.2043$0.2043$0.1969 $0.1988$2.95M$71.12M-2.69%
08/11/2026$0.2097$0.2110$0.2021 $0.2043$2.97M$73.08M-2.58%
08/10/2026$0.2111$0.2143$0.2071 $0.2097$3.54M$75.01M-0.66%
08/09/2026$0.2115$0.2122$0.2086 $0.2111$2.88M$75.50M-0.19%
08/08/2026$0.2112$0.2140$0.2085 $0.2115$2.63M$75.64M+0.14%
08/07/2026$0.2138$0.2154$0.2074 $0.2112$4.01M$75.53M-1.22%
08/06/2026$0.2144$0.2201$0.2091 $0.2138$3.44M$76.45M-0.28%
08/05/2026$0.2131$0.2174$0.2098 $0.2144$3.13M$76.66M+0.61%
08/04/2026$0.2122$0.2245$0.2101 $0.2131$2.91M$76.19M+0.42%
08/03/2026$0.2198$0.2204$0.2083 $0.2122$2.54M$75.86M-3.46%
08/02/2026$0.2188$0.2207$0.2146 $0.2198$3.02M$78.57M+0.46%
08/01/2026$0.2229$0.2247$0.2170 $0.2188$2.49M$78.21M-1.84%
07/31/2026$0.2247$0.2268$0.2176 $0.2229$2.88M$79.67M-0.80%
07/30/2026$0.2260$0.2312$0.2216 $0.2247$2.69M$80.31M-0.58%
07/29/2026$0.2407$0.2413$0.2193 $0.2260$4.02M$80.77M-6.11%
07/28/2026$0.2491$0.2493$0.2355 $0.2407$3.84M$86.02M-3.37%
07/27/2026$0.2657$0.2673$0.2472 $0.2491$4.77M$89.01M-6.25%
07/26/2026$0.2658$0.2660$0.2603 $0.2657$3.78M$94.94M-0.04%
07/25/2026$0.2735$0.2829$0.2633 $0.2658$4.05M$94.97M-2.82%
07/24/2026$0.2623$0.2834$0.2608 $0.2735$5.60M$97.71M+4.27%
07/23/2026$0.2674$0.2682$0.2595 $0.2623$3.24M$93.70M-1.91%
07/22/2026$0.2704$0.2724$0.2657 $0.2674$3.34M$95.52M-1.11%
07/21/2026$0.2691$0.2723$0.2680 $0.2704$2.55M—+0.48%
07/20/2026$0.2730$0.2748$0.2664 $0.2691$1.48M$96.11M-1.43%
07/19/2026$0.2723$0.2796$0.2679 $0.2730$2.00M$97.50M+0.26%
07/18/2026$0.2776$0.2827$0.2692 $0.2723$50.17M$97.24M-1.91%
07/17/2026$0.2841$0.3070$0.2699 $0.2776$9.37M$99.12M-2.29%
07/16/2026$0.2806$0.2986$0.2660 $0.2841$261.73M$101.43M+1.25%
07/15/2026$0.2822$0.3055$0.2774 $0.2806$1.23M$100.17M-0.57%
07/14/2026$0.2779$0.2864$0.2686 $0.2822$551.50K—+1.55%
07/13/2026$0.2720$0.2850$0.2601 $0.2779$607.76K—+2.17%
07/12/2026$0.2885$0.2905$0.2715 $0.2720$195.66K—-5.72%
07/11/2026$0.2869$0.2899$0.2712 $0.2885$246.64K$102.96M+0.56%
07/10/2026$0.2830$0.2888$0.2710 $0.2869$372.94K$102.37M+1.38%
07/09/2026$0.2000$0.2950$0.2000 $0.2830$609.21K$100.97M+41.50%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

All sections