- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Balancer (BAL) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 3.836 | 3.879 | 3.721 | 3.83 | 7,678,216.48 | 215,685,913.61 |
| 4/24/24 | 4.051 | 4.122 | 3.802 | 3.836 | 8,675,880.83 | 215,833,171.67 |
| 4/23/24 | 4.019 | 4.063 | 3.976 | 4.051 | 7,120,267 | 227,841,261.6 |
| 4/22/24 | 3.933 | 4.067 | 3.918 | 4.019 | 7,355,073.44 | 226,054,163.2 |
| 4/21/24 | 3.956 | 4.009 | 3.876 | 3.933 | 7,152,956.28 | 221,167,408.65 |
| 4/20/24 | 3.834 | 4.031 | 3.818 | 3.956 | 7,230,315.96 | 222,434,989.08 |
| 4/19/24 | 3.839 | 3.945 | 3.584 | 3.834 | 8,470,279.07 | 215,553,343.49 |
| 4/18/24 | 3.735 | 3.871 | 3.682 | 3.839 | 6,917,572.8 | 215,793,093.23 |
| 4/17/24 | 3.881 | 3.909 | 3.642 | 3.735 | 8,401,459.1 | 209,741,455.18 |
| 4/16/24 | 3.914 | 3.948 | 3.725 | 3.881 | 8,433,401.08 | 217,908,101.88 |
| 4/15/24 | 3.981 | 4.141 | 3.783 | 3.914 | 9,270,424.78 | 219,718,010.11 |
| 4/14/24 | 3.728 | 4.002 | 3.596 | 3.981 | 11,070,642.35 | 223,429,823.35 |
| 4/13/24 | 4.193 | 4.263 | 3.425 | 3.728 | 15,441,415.14 | 209,040,178.45 |
| 4/12/24 | 4.891 | 4.932 | 3.934 | 4.193 | 15,610,572.9 | 235,106,428.34 |
| 4/11/24 | 4.885 | 4.993 | 4.802 | 4.891 | 7,382,548.07 | 274,190,848.16 |
| 4/10/24 | 4.831 | 4.893 | 4.638 | 4.885 | 8,842,733.34 | 273,638,064.44 |
| 4/9/24 | 5.069 | 5.091 | 4.807 | 4.83 | 8,627,546.94 | 270,536,344.33 |
| 4/8/24 | 4.793 | 5.108 | 4.714 | 5.069 | 8,459,136.09 | 283,854,501.88 |
| 4/7/24 | 4.7 | 4.8 | 4.682 | 4.793 | 7,594,499.82 | 268,377,359.34 |
| 4/6/24 | 4.658 | 4.762 | 4.645 | 4.7 | 5,934,366.43 | 263,130,507.49 |
| 4/5/24 | 4.746 | 4.747 | 4.53 | 4.658 | 7,838,096.41 | 260,687,329.83 |
| 4/4/24 | 4.652 | 4.834 | 4.55 | 4.746 | 8,941,863.26 | 265,483,483.64 |
| 4/3/24 | 4.599 | 4.761 | 4.491 | 4.652 | 9,099,655.57 | 259,967,457.17 |
| 4/2/24 | 5.031 | 5.032 | 4.563 | 4.599 | 12,367,336.99 | 256,817,901.76 |
| 4/1/24 | 5.238 | 5.238 | 4.848 | 5.031 | 11,968,069.18 | 280,942,434.98 |
| 3/31/24 | 5.015 | 5.25 | 5.002 | 5.238 | 8,801,720.37 | 292,484,170.86 |
| 3/30/24 | 5.053 | 5.114 | 4.994 | 5.015 | 7,914,107.67 | 279,701,945.04 |
| 3/29/24 | 5.148 | 5.203 | 5.013 | 5.053 | 8,982,439.64 | 281,761,052.55 |
| 3/28/24 | 5.12 | 5.197 | 5.036 | 5.148 | 8,926,798.03 | 286,971,034.94 |
| 3/27/24 | 5.239 | 5.362 | 5.054 | 5.12 | 12,159,237.63 | 285,160,304.64 |
| 3/26/24 | 5.164 | 5.318 | 5.137 | 5.239 | 10,658,580.53 | 291,726,710.06 |
| 3/25/24 | 4.903 | 5.224 | 4.878 | 5.164 | 10,969,684.46 | 287,555,108.72 |
| 3/24/24 | 4.729 | 4.914 | 4.695 | 4.903 | 8,068,233.29 | 272,923,535.6 |
| 3/23/24 | 4.73 | 4.857 | 4.706 | 4.729 | 8,787,768.94 | 263,177,887.99 |
| 3/22/24 | 4.945 | 5.032 | 4.621 | 4.73 | 9,990,052.37 | 263,227,565.42 |
| 3/21/24 | 4.947 | 5.024 | 4.834 | 4.945 | 9,371,304.83 | 275,106,199.04 |
| 3/20/24 | 4.467 | 4.958 | 4.302 | 4.947 | 12,734,052.85 | 274,914,674.31 |
| 3/19/24 | 5.001 | 5.031 | 4.386 | 4.467 | 15,896,387.63 | 248,195,053.41 |
| 3/18/24 | 5.202 | 5.249 | 4.898 | 5.001 | 10,267,254.07 | 277,869,823.04 |
| 3/17/24 | 5.04 | 5.253 | 4.826 | 5.202 | 10,827,203.75 | 288,971,789.6 |
| 3/16/24 | 5.443 | 5.488 | 4.966 | 5.04 | 12,463,402.14 | 279,938,889.52 |
| 3/15/24 | 5.756 | 5.838 | 5.164 | 5.443 | 18,448,547.08 | 302,206,446.36 |
| 3/14/24 | 6.032 | 6.037 | 5.476 | 5.756 | 15,534,348.27 | 319,453,726.46 |
| 3/13/24 | 5.977 | 6.164 | 5.909 | 6.032 | 15,723,229.97 | 334,469,633.57 |
| 3/12/24 | 5.946 | 6.008 | 5.649 | 5.977 | 19,053,611.69 | 331,338,951.89 |
| 3/11/24 | 5.671 | 5.963 | 5.457 | 5.946 | 14,991,161.08 | 329,650,273.68 |
| 3/10/24 | 5.768 | 5.857 | 5.539 | 5.671 | 11,819,842.05 | 314,332,726.42 |
| 3/9/24 | 5.791 | 5.875 | 5.72 | 5.768 | 9,552,768.05 | 319,659,113.54 |
| 3/8/24 | 5.85 | 5.898 | 5.606 | 5.791 | 12,740,374.89 | 320,825,897.24 |
| 3/7/24 | 5.618 | 5.918 | 5.488 | 5.85 | 15,452,963.7 | 324,035,750.06 |
| 3/6/24 | 5.117 | 5.654 | 4.967 | 5.618 | 15,978,899.09 | 310,872,929.61 |
| 3/5/24 | 5.313 | 5.59 | 4.6 | 5.117 | 22,981,194.61 | 283,093,055.75 |
| 3/4/24 | 5.184 | 5.327 | 5.122 | 5.313 | 13,568,935.92 | 293,917,288.87 |
| 3/3/24 | 5.242 | 5.284 | 4.961 | 5.184 | 13,981,226.92 | 286,753,809.61 |
| 3/2/24 | 5.162 | 5.242 | 5.13 | 5.242 | 10,374,932.58 | 289,941,607.41 |
| 3/1/24 | 4.986 | 5.186 | 4.986 | 5.162 | 9,617,587.8 | 285,420,330.51 |
| 2/29/24 | 5.002 | 5.205 | 4.874 | 4.986 | 12,352,254.28 | 275,629,727.82 |
| 2/28/24 | 4.85 | 5.091 | 4.724 | 5.002 | 14,941,616.86 | 276,242,681.33 |
| 2/27/24 | 4.824 | 4.973 | 4.794 | 4.85 | 10,893,858.49 | 267,765,020.42 |
| 2/26/24 | 4.733 | 4.837 | 4.632 | 4.824 | 11,444,878.87 | 266,318,269.42 |
| 2/25/24 | 4.657 | 4.799 | 4.641 | 4.733 | 10,757,302.7 | 261,289,763.67 |
| 2/24/24 | 4.358 | 4.82 | 4.291 | 4.657 | 23,078,049.88 | 257,000,359.23 |
| 2/23/24 | 4.263 | 4.42 | 4.194 | 4.357 | 12,535,814.68 | 240,381,227.88 |
| 2/22/24 | 4.178 | 4.33 | 4.098 | 4.262 | 7,489,661.36 | 235,067,415.55 |
| 2/21/24 | 4.258 | 4.283 | 4.029 | 4.178 | 6,343,919.11 | 230,214,024.43 |
| 2/20/24 | 4.284 | 4.299 | 4.094 | 4.259 | 7,794,520.42 | 234,597,603.98 |
| 2/19/24 | 4.174 | 4.303 | 4.158 | 4.284 | 10,238,567.86 | 235,991,655.02 |
| 2/18/24 | 4.054 | 4.191 | 4.015 | 4.174 | 6,136,413.96 | 229,860,279.81 |
| 2/17/24 | 4.037 | 4.063 | 3.918 | 4.054 | 7,246,976.33 | 223,244,744.38 |
| 2/16/24 | 4.024 | 4.08 | 3.953 | 4.037 | 6,500,291.57 | 222,283,423.53 |
| 2/15/24 | 3.991 | 4.067 | 3.969 | 4.024 | 6,482,963.23 | 221,550,562.29 |
| 2/14/24 | 3.88 | 3.995 | 3.857 | 3.992 | 5,231,266.43 | 219,477,446.04 |
| 2/13/24 | 3.911 | 3.942 | 3.82 | 3.879 | 5,672,357.79 | 212,983,980.63 |
| 2/12/24 | 3.763 | 3.92 | 3.712 | 3.911 | 6,787,353.19 | 214,719,374.3 |
| 2/11/24 | 3.784 | 3.844 | 3.756 | 3.763 | 4,070,986.47 | 206,547,796.32 |
| 2/10/24 | 3.771 | 3.819 | 3.717 | 3.784 | 4,590,793.13 | 207,681,960.71 |
| 2/9/24 | 3.658 | 3.787 | 3.657 | 3.771 | 5,455,804.78 | 206,928,041.79 |
| 2/8/24 | 3.67 | 3.696 | 3.636 | 3.658 | 4,136,672.66 | 200,673,877.33 |
| 2/7/24 | 3.598 | 3.67 | 3.587 | 3.67 | 5,272,630.85 | 201,096,894.79 |
| 2/6/24 | 3.553 | 3.628 | 3.535 | 3.598 | 4,172,717.05 | 197,162,547.08 |
| 2/5/24 | 3.546 | 3.593 | 3.513 | 3.553 | 4,392,034.89 | 194,649,162.95 |
| 2/4/24 | 3.585 | 3.591 | 3.533 | 3.546 | 3,885,443.25 | 194,235,880.95 |
| 2/3/24 | 3.639 | 3.661 | 3.582 | 3.585 | 5,605,349.04 | 196,353,189.97 |
| 2/2/24 | 3.595 | 3.644 | 3.573 | 3.638 | 5,162,749.87 | 199,263,789.27 |
| 2/1/24 | 3.611 | 3.622 | 3.538 | 3.596 | 6,634,944.05 | 196,891,472.86 |
| 1/31/24 | 3.719 | 3.732 | 3.579 | 3.611 | 7,114,035.51 | 197,493,418.33 |
| 1/30/24 | 3.724 | 3.784 | 3.683 | 3.719 | 6,279,925.8 | 203,352,965.29 |
| 1/29/24 | 3.609 | 3.726 | 3.588 | 3.724 | 4,556,300.82 | 203,632,896.65 |
| 1/28/24 | 3.65 | 3.714 | 3.576 | 3.609 | 7,570,084.1 | 197,335,475.93 |
| 1/27/24 | 3.674 | 3.696 | 3.623 | 3.65 | 4,097,506.89 | 199,517,973.88 |
