- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Band Protocol (BAND) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.311 | 1.561 | 1.311 | 1.559 | 19,024,816.48 | 225,644,560.26 |
| 7/25/24 | 1.36 | 1.362 | 1.25 | 1.311 | 6,941,798.84 | 189,646,038.39 |
| 7/24/24 | 1.336 | 1.41 | 1.336 | 1.36 | 5,577,963.91 | 196,646,697.23 |
| 7/23/24 | 1.39 | 1.438 | 1.323 | 1.336 | 8,167,544.86 | 193,228,595.53 |
| 7/22/24 | 1.468 | 1.495 | 1.386 | 1.39 | 8,830,697.61 | 200,907,353.14 |
| 7/21/24 | 1.413 | 1.477 | 1.34 | 1.468 | 22,216,698.54 | 212,138,734.4 |
| 7/20/24 | 1.342 | 1.478 | 1.31 | 1.413 | 18,500,061.31 | 204,202,314.68 |
| 7/19/24 | 1.222 | 1.345 | 1.196 | 1.342 | 7,606,442.17 | 193,822,361.2 |
| 7/18/24 | 1.208 | 1.25 | 1.19 | 1.222 | 5,074,267.76 | 176,440,947.77 |
| 7/17/24 | 1.229 | 1.256 | 1.208 | 1.208 | 5,173,666.15 | 174,373,538.94 |
| 7/16/24 | 1.205 | 1.243 | 1.156 | 1.229 | 6,880,173.32 | 177,387,590.48 |
| 7/15/24 | 1.138 | 1.205 | 1.133 | 1.205 | 5,213,369.14 | 173,899,006.28 |
| 7/14/24 | 1.072 | 1.148 | 1.072 | 1.138 | 5,775,016.05 | 164,181,754.29 |
| 7/13/24 | 1.089 | 1.101 | 1.056 | 1.072 | 3,488,937.48 | 154,631,465.76 |
| 7/12/24 | 1.023 | 1.089 | 1.023 | 1.089 | 4,565,741.65 | 157,062,137.68 |
| 7/11/24 | 1.072 | 1.102 | 1.017 | 1.023 | 5,339,227.27 | 147,523,022.96 |
| 7/10/24 | 1.052 | 1.091 | 1.037 | 1.071 | 4,750,381.84 | 154,429,901.38 |
| 7/9/24 | 1.027 | 1.059 | 1.022 | 1.052 | 6,071,783.94 | 151,565,556.26 |
| 7/8/24 | 1.004 | 1.074 | 0.955 | 1.027 | 10,426,967.81 | 147,886,989.85 |
| 7/7/24 | 1.07 | 1.07 | 1 | 1.003 | 6,781,440.61 | 144,509,752.84 |
| 7/6/24 | 0.932 | 1.128 | 0.932 | 1.071 | 12,868,676.48 | 154,135,440.23 |
| 7/5/24 | 1.07 | 1.071 | 0.891 | 0.932 | 18,540,367.51 | 134,221,009.36 |
| 7/4/24 | 1.225 | 1.233 | 1.068 | 1.07 | 9,473,408.16 | 154,047,876.49 |
| 7/3/24 | 1.284 | 1.286 | 1.206 | 1.225 | 8,218,371.63 | 176,186,764.34 |
| 7/2/24 | 1.248 | 1.286 | 1.231 | 1.284 | 5,758,792.62 | 184,719,259.31 |
| 7/1/24 | 1.231 | 1.263 | 1.215 | 1.248 | 6,239,963.93 | 179,402,502.38 |
| 6/30/24 | 1.152 | 1.244 | 1.136 | 1.231 | 6,495,675.24 | 176,984,759.53 |
| 6/29/24 | 1.135 | 1.186 | 1.133 | 1.151 | 4,970,626.51 | 165,503,955.91 |
| 6/28/24 | 1.16 | 1.173 | 1.134 | 1.135 | 6,019,221.96 | 163,091,421.2 |
| 6/27/24 | 1.134 | 1.179 | 1.119 | 1.161 | 9,954,633.17 | 166,747,935.76 |
| 6/26/24 | 1.126 | 1.15 | 1.118 | 1.134 | 5,134,226.3 | 162,898,002.99 |
| 6/25/24 | 1.123 | 1.161 | 1.118 | 1.126 | 5,169,802.49 | 161,694,539.45 |
| 6/24/24 | 1.052 | 1.126 | 1.039 | 1.123 | 12,222,206.58 | 161,228,051.09 |
| 6/23/24 | 1.124 | 1.204 | 1.05 | 1.052 | 8,546,186.6 | 151,010,321.69 |
| 6/22/24 | 1.121 | 1.13 | 1.104 | 1.124 | 3,582,415.98 | 161,284,930.68 |
| 6/21/24 | 1.134 | 1.158 | 1.113 | 1.121 | 6,745,721.09 | 160,769,141.16 |
| 6/20/24 | 1.099 | 1.175 | 1.097 | 1.134 | 8,043,964.38 | 162,643,223.38 |
| 6/19/24 | 1.131 | 1.162 | 1.093 | 1.099 | 7,943,804.92 | 157,570,975.2 |
| 6/18/24 | 1.268 | 1.271 | 1.096 | 1.131 | 13,207,157.9 | 162,053,143.51 |
| 6/17/24 | 1.348 | 1.357 | 1.233 | 1.268 | 8,940,773.9 | 181,734,989.74 |
| 6/16/24 | 1.333 | 1.354 | 1.309 | 1.347 | 4,305,908.85 | 193,046,034.16 |
| 6/15/24 | 1.332 | 1.353 | 1.315 | 1.333 | 4,219,736.55 | 190,961,748.41 |
| 6/14/24 | 1.383 | 1.405 | 1.305 | 1.332 | 8,145,544.17 | 190,784,060.01 |
| 6/13/24 | 1.452 | 1.462 | 1.376 | 1.383 | 5,540,275.04 | 198,023,664.28 |
| 6/12/24 | 1.401 | 1.488 | 1.375 | 1.452 | 6,795,298.08 | 207,741,360.3 |
| 6/11/24 | 1.462 | 1.471 | 1.367 | 1.401 | 9,132,754.52 | 200,491,659.19 |
| 6/10/24 | 1.5 | 1.507 | 1.453 | 1.462 | 7,573,422.38 | 209,085,205.81 |
| 6/9/24 | 1.488 | 1.505 | 1.473 | 1.5 | 4,952,370.62 | 214,520,941.2 |
| 6/8/24 | 1.601 | 1.616 | 1.478 | 1.488 | 10,002,516.55 | 212,810,072.78 |
| 6/7/24 | 1.766 | 1.779 | 1.503 | 1.602 | 12,027,376.91 | 228,937,613.54 |
| 6/6/24 | 1.772 | 1.812 | 1.742 | 1.766 | 6,838,569.63 | 252,439,466.45 |
| 6/5/24 | 1.772 | 1.803 | 1.734 | 1.772 | 7,521,662.73 | 253,177,291.58 |
| 6/4/24 | 1.704 | 1.782 | 1.68 | 1.772 | 8,333,631.65 | 253,174,467.87 |
| 6/3/24 | 1.723 | 1.759 | 1.7 | 1.704 | 9,255,013.95 | 243,278,748.8 |
| 6/2/24 | 1.771 | 1.814 | 1.716 | 1.723 | 8,650,884.22 | 245,927,182.95 |
| 6/1/24 | 1.724 | 1.776 | 1.711 | 1.771 | 5,384,220.21 | 252,752,775.38 |
| 5/31/24 | 1.721 | 1.759 | 1.7 | 1.724 | 7,195,353.38 | 245,966,713.86 |
| 5/30/24 | 1.756 | 1.81 | 1.674 | 1.721 | 9,381,779.18 | 245,466,911.32 |
| 5/29/24 | 1.747 | 1.852 | 1.732 | 1.756 | 13,987,296.71 | 250,417,734.81 |
| 5/28/24 | 1.787 | 1.803 | 1.722 | 1.747 | 11,201,110.78 | 249,132,316.33 |
| 5/27/24 | 1.736 | 1.825 | 1.697 | 1.787 | 8,241,230.55 | 254,775,815.56 |
| 5/26/24 | 1.739 | 1.752 | 1.704 | 1.736 | 6,057,946.02 | 247,356,097.36 |
| 5/25/24 | 1.725 | 1.789 | 1.722 | 1.739 | 9,170,200.11 | 247,769,493.47 |
| 5/24/24 | 1.612 | 1.726 | 1.582 | 1.725 | 10,207,503.6 | 245,802,477.27 |
| 5/23/24 | 1.625 | 1.668 | 1.525 | 1.612 | 10,678,100.98 | 229,535,103.31 |
| 5/22/24 | 1.624 | 1.658 | 1.585 | 1.625 | 7,833,498.25 | 231,382,543.99 |
| 5/21/24 | 1.584 | 1.654 | 1.563 | 1.624 | 10,258,120.5 | 231,219,487.46 |
| 5/20/24 | 1.485 | 1.584 | 1.475 | 1.584 | 13,800,012.5 | 225,372,791.35 |
| 5/19/24 | 1.52 | 1.532 | 1.475 | 1.485 | 7,984,557.94 | 211,331,265.55 |
| 5/18/24 | 1.524 | 1.528 | 1.494 | 1.52 | 5,327,505.87 | 216,190,652.67 |
| 5/17/24 | 1.467 | 1.533 | 1.467 | 1.524 | 8,808,775.14 | 216,772,172.92 |
| 5/16/24 | 1.455 | 1.498 | 1.428 | 1.467 | 7,405,966.4 | 208,551,917.62 |
| 5/15/24 | 1.352 | 1.468 | 1.341 | 1.455 | 8,499,749.94 | 206,815,756.61 |
| 5/14/24 | 1.375 | 1.397 | 1.345 | 1.352 | 7,960,906.45 | 192,095,424.25 |
| 5/13/24 | 1.468 | 1.474 | 1.367 | 1.375 | 8,103,297.02 | 195,399,752.2 |
| 5/12/24 | 1.49 | 1.513 | 1.461 | 1.468 | 5,292,801.15 | 208,498,414.01 |
| 5/11/24 | 1.483 | 1.515 | 1.471 | 1.49 | 4,845,215.51 | 211,543,966.86 |
| 5/10/24 | 1.584 | 1.584 | 1.473 | 1.483 | 8,796,086.72 | 210,457,761.28 |
| 5/5/24 | 1.501 | 1.532 | 1.456 | 1.517 | 4,966,657.53 | 215,131,257.92 |
| 5/4/24 | 1.508 | 1.529 | 1.491 | 1.501 | 5,554,954.8 | 212,737,849.85 |
| 5/3/24 | 1.502 | 1.531 | 1.455 | 1.508 | 6,489,816.55 | 213,691,932.89 |
| 5/2/24 | 1.461 | 1.519 | 1.417 | 1.502 | 5,307,679.5 | 212,799,822.17 |
| 5/1/24 | 1.423 | 1.465 | 1.348 | 1.461 | 9,066,735.43 | 206,982,685.53 |
| 4/30/24 | 1.475 | 1.496 | 1.375 | 1.423 | 9,113,266.49 | 201,472,798.3 |
| 4/29/24 | 1.492 | 1.501 | 1.433 | 1.475 | 7,042,763.05 | 208,831,704.89 |
| 4/28/24 | 1.53 | 1.561 | 1.489 | 1.492 | 6,085,421.95 | 211,202,081.14 |
| 4/27/24 | 1.527 | 1.554 | 1.476 | 1.53 | 4,766,008.15 | 216,538,142.05 |
| 4/26/24 | 1.545 | 1.561 | 1.509 | 1.527 | 4,821,825.25 | 216,008,358.15 |
| 4/25/24 | 1.549 | 1.582 | 1.492 | 1.545 | 6,670,100.65 | 218,509,258.45 |
| 4/24/24 | 1.659 | 1.701 | 1.534 | 1.549 | 7,882,867.87 | 219,040,762.84 |
