- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
API3 (API3) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 2.568 | 2.717 | 2.437 | 2.462 | 14,662,686.59 | 212,803,076.18 |
| 4/23/24 | 2.57 | 2.613 | 2.53 | 2.568 | 9,568,821.01 | 221,900,121.53 |
| 4/22/24 | 2.498 | 2.641 | 2.498 | 2.57 | 10,026,529.61 | 222,134,267.31 |
| 4/21/24 | 2.573 | 2.574 | 2.467 | 2.498 | 11,423,914.5 | 215,887,091.95 |
| 4/20/24 | 2.362 | 2.58 | 2.333 | 2.573 | 10,336,741.07 | 222,405,339.07 |
| 4/19/24 | 2.311 | 2.429 | 2.119 | 2.362 | 13,511,639.38 | 204,107,395.44 |
| 4/18/24 | 2.252 | 2.333 | 2.163 | 2.311 | 11,305,650.2 | 199,730,007.7 |
| 4/17/24 | 2.296 | 2.336 | 2.139 | 2.252 | 14,036,342.78 | 194,620,831.8 |
| 4/16/24 | 2.24 | 2.342 | 2.165 | 2.296 | 13,885,898.55 | 198,433,016.47 |
| 4/15/24 | 2.401 | 2.525 | 2.151 | 2.24 | 16,601,413.21 | 193,552,160.75 |
| 4/14/24 | 2.253 | 2.428 | 2.141 | 2.401 | 16,407,638.75 | 207,511,193.32 |
| 4/13/24 | 2.572 | 2.69 | 1.906 | 2.253 | 29,743,563.23 | 194,743,146.55 |
| 4/12/24 | 3.183 | 3.23 | 2.399 | 2.572 | 23,893,321.09 | 222,297,955.57 |
| 4/11/24 | 3.233 | 3.251 | 3.138 | 3.183 | 9,145,609.68 | 275,064,763.62 |
| 4/10/24 | 3.253 | 3.28 | 3.084 | 3.233 | 11,689,026.98 | 279,419,568.02 |
| 4/9/24 | 3.471 | 3.497 | 3.24 | 3.253 | 12,336,662.88 | 281,117,710.52 |
| 4/8/24 | 3.4 | 3.512 | 3.333 | 3.471 | 13,522,491.8 | 299,965,038.4 |
| 4/7/24 | 3.227 | 3.516 | 3.214 | 3.4 | 28,400,213.92 | 293,856,156.77 |
| 4/6/24 | 3.16 | 3.261 | 3.148 | 3.227 | 10,656,863.93 | 278,907,743.74 |
| 4/5/24 | 3.242 | 3.244 | 3.045 | 3.16 | 12,167,134.9 | 273,087,451.4 |
| 4/4/24 | 3.193 | 3.322 | 3.118 | 3.242 | 10,805,957.8 | 280,205,366.7 |
| 4/3/24 | 3.258 | 3.369 | 3.114 | 3.193 | 15,536,204.47 | 275,936,371.52 |
| 4/2/24 | 3.42 | 3.42 | 3.132 | 3.258 | 22,395,196.09 | 281,591,461.77 |
| 4/1/24 | 3.686 | 3.694 | 3.321 | 3.42 | 17,410,251.49 | 295,594,661.49 |
| 3/31/24 | 3.638 | 3.694 | 3.625 | 3.686 | 10,293,658.43 | 318,539,201.53 |
| 3/30/24 | 3.688 | 3.72 | 3.607 | 3.638 | 15,489,396.75 | 314,434,873.16 |
| 3/29/24 | 3.834 | 3.911 | 3.649 | 3.688 | 23,421,549.86 | 318,692,846 |
| 3/28/24 | 3.874 | 3.894 | 3.737 | 3.834 | 19,111,971.39 | 331,371,178.18 |
| 3/27/24 | 3.961 | 4.1 | 3.777 | 3.874 | 29,656,869.7 | 334,841,714.49 |
| 3/26/24 | 3.931 | 4.255 | 3.872 | 3.961 | 46,639,835.32 | 342,296,678.88 |
| 3/25/24 | 3.615 | 4.03 | 3.586 | 3.931 | 35,087,439.31 | 339,686,098.08 |
| 3/24/24 | 3.631 | 3.679 | 3.478 | 3.615 | 21,698,144.78 | 312,404,520.4 |
| 3/23/24 | 3.514 | 3.854 | 3.438 | 3.631 | 29,958,360.93 | 313,838,322.4 |
| 3/22/24 | 3.699 | 4.047 | 3.415 | 3.512 | 64,101,080.39 | 303,488,890.16 |
| 3/21/24 | 3.898 | 3.903 | 3.624 | 3.699 | 49,142,311.07 | 319,683,523.58 |
| 3/20/24 | 3.057 | 3.935 | 2.911 | 3.898 | 54,985,021.82 | 336,848,281.71 |
| 3/19/24 | 3.183 | 3.251 | 2.779 | 3.057 | 34,069,085.31 | 264,226,710.24 |
| 3/18/24 | 3.369 | 3.372 | 3.096 | 3.183 | 19,588,640.51 | 275,055,306.57 |
| 3/17/24 | 3.17 | 3.404 | 3.056 | 3.376 | 25,541,681.68 | 291,753,954.22 |
| 3/16/24 | 3.52 | 3.537 | 3.1 | 3.171 | 23,348,947.85 | 274,004,438.6 |
| 3/15/24 | 3.787 | 3.845 | 3.238 | 3.52 | 37,983,560.61 | 304,196,746.19 |
| 3/14/24 | 3.885 | 3.974 | 3.58 | 3.787 | 68,607,267.23 | 327,303,857.02 |
| 3/13/24 | 4.004 | 4.095 | 3.811 | 3.885 | 50,193,819.5 | 335,745,885.6 |
| 3/12/24 | 3.921 | 4.098 | 3.702 | 4.004 | 48,013,690.77 | 346,013,513.98 |
| 3/11/24 | 3.883 | 4.085 | 3.75 | 3.921 | 48,838,968.17 | 338,869,162.95 |
| 3/10/24 | 3.84 | 3.948 | 3.654 | 3.883 | 31,171,064.92 | 335,599,020.53 |
| 3/9/24 | 3.764 | 4.335 | 3.754 | 3.84 | 69,455,930.58 | 331,899,388.52 |
| 3/8/24 | 3.71 | 3.804 | 3.511 | 3.764 | 29,034,647.39 | 325,327,536.63 |
| 3/7/24 | 3.513 | 3.726 | 3.505 | 3.71 | 30,120,865.11 | 320,609,294.65 |
| 3/6/24 | 3.318 | 3.537 | 3.178 | 3.513 | 28,096,945.9 | 303,575,530.84 |
| 3/5/24 | 3.643 | 3.822 | 2.825 | 3.318 | 54,146,838.92 | 286,758,383.64 |
| 3/4/24 | 3.783 | 3.827 | 3.533 | 3.646 | 32,627,638.21 | 315,070,535.69 |
| 3/3/24 | 3.94 | 3.962 | 3.655 | 3.783 | 37,503,905.61 | 326,934,935.14 |
| 3/2/24 | 3.886 | 3.972 | 3.746 | 3.942 | 39,399,011.44 | 340,637,548.92 |
| 3/1/24 | 3.869 | 3.971 | 3.795 | 3.886 | 29,245,320.96 | 335,828,739.6 |
| 2/29/24 | 3.93 | 4.035 | 3.733 | 3.869 | 40,633,938.32 | 334,398,422.22 |
| 2/28/24 | 4.14 | 4.302 | 3.551 | 3.931 | 63,633,700.25 | 339,682,399.64 |
| 2/27/24 | 4.033 | 4.208 | 4.026 | 4.14 | 50,220,186.64 | 357,793,858.58 |
| 2/26/24 | 3.89 | 4.054 | 3.783 | 4.033 | 31,445,099.64 | 348,560,264.96 |
| 2/25/24 | 3.975 | 4.089 | 3.833 | 3.889 | 29,373,757.32 | 336,130,685.57 |
| 2/24/24 | 3.755 | 4.003 | 3.68 | 3.975 | 23,147,004.95 | 343,563,883.09 |
| 2/23/24 | 3.982 | 4.021 | 3.695 | 3.755 | 31,191,253.97 | 324,529,268.65 |
| 2/22/24 | 3.952 | 4.189 | 3.839 | 3.98 | 49,412,114.85 | 343,969,656.16 |
| 2/21/24 | 3.915 | 4.113 | 3.836 | 3.952 | 56,234,470.82 | 341,559,291.82 |
| 2/20/24 | 4.163 | 4.537 | 3.761 | 3.915 | 88,374,704.9 | 338,354,743.95 |
| 2/19/24 | 4.315 | 4.315 | 4.078 | 4.163 | 62,417,900.18 | 359,775,137.26 |
| 2/18/24 | 4.141 | 4.315 | 4.043 | 4.315 | 69,745,787.68 | 372,904,441.28 |
| 2/17/24 | 4.19 | 4.364 | 4.029 | 4.141 | 77,527,698.39 | 357,845,571.39 |
| 2/16/24 | 4.543 | 4.559 | 4.131 | 4.19 | 79,359,848.51 | 362,092,727.86 |
| 2/15/24 | 4.625 | 4.899 | 4.471 | 4.545 | 211,512,837.4 | 392,773,126.04 |
| 2/14/24 | 3.596 | 4.752 | 3.53 | 4.625 | 159,654,437.09 | 399,724,171.49 |
| 2/13/24 | 3.674 | 3.792 | 3.51 | 3.596 | 70,344,971.06 | 310,790,249.82 |
| 2/12/24 | 3.158 | 3.841 | 3.145 | 3.675 | 182,237,521.02 | 317,577,253.41 |
| 2/11/24 | 3.037 | 3.193 | 3.032 | 3.157 | 38,838,035.92 | 272,815,680.87 |
| 2/10/24 | 3.137 | 3.204 | 3.023 | 3.037 | 26,059,216.5 | 262,444,312.21 |
| 2/9/24 | 3.028 | 3.137 | 2.997 | 3.137 | 42,179,512.02 | 271,138,144.64 |
| 2/8/24 | 3.049 | 3.124 | 2.985 | 3.028 | 39,173,098.38 | 261,719,585.74 |
| 2/7/24 | 2.939 | 3.291 | 2.924 | 3.048 | 87,868,456.13 | 263,448,205.97 |
| 2/6/24 | 3.007 | 3.095 | 2.891 | 2.939 | 48,224,488 | 254,028,171.24 |
| 2/5/24 | 3.155 | 3.26 | 2.961 | 3.007 | 45,734,615.2 | 259,882,838.6 |
| 2/4/24 | 3.22 | 3.425 | 3.131 | 3.156 | 66,301,302.08 | 272,773,662.99 |
| 2/3/24 | 3.296 | 3.45 | 3.204 | 3.22 | 97,835,572.27 | 278,258,605.31 |
| 2/2/24 | 2.66 | 3.431 | 2.633 | 3.295 | 219,044,613.1 | 284,751,697.06 |
| 2/1/24 | 2.663 | 2.856 | 2.595 | 2.66 | 47,054,226.2 | 229,915,536.41 |
| 1/31/24 | 2.978 | 3.068 | 2.626 | 2.662 | 62,323,971.95 | 230,098,122.51 |
| 1/30/24 | 3.198 | 3.201 | 2.908 | 2.977 | 100,355,130.68 | 257,303,769.42 |
| 1/29/24 | 2.824 | 3.389 | 2.78 | 3.198 | 221,497,405.25 | 276,372,768.97 |
| 1/28/24 | 2.991 | 3.116 | 2.749 | 2.826 | 228,941,407.22 | 244,247,079.87 |
| 1/27/24 | 2.085 | 3.099 | 1.994 | 2.99 | 180,505,161.27 | 258,432,994.52 |
| 1/26/24 | 2.015 | 2.098 | 1.996 | 2.085 | 26,860,776.35 | 180,192,729.17 |
