Web 3 Dollar Historical Data

USD3
Download
Date Close Price change Market cap Trading volume
Apr 29, 2026 $ 1.67
+0.74%
$ -- $ 42
Apr 28, 2026 $ 1.66
-6.47%
$ 18.9 million $ 9,803
Apr 27, 2026 $ 1.69
-0.24%
$ 19.3 million $ 102
Apr 26, 2026 $ 1.7
-19.66%
$ 19.34 million $ 4,740
Apr 25, 2026 $ 2.12
-0.65%
$ 24.15 million $ 90,440
Apr 24, 2026 $ 2.14
-4.87%
$ 24.35 million $ 44,316
Apr 23, 2026 $ 2.24
-4.52%
$ 25.57 million $ 6,759
Apr 22, 2026 $ 2.35
+1.76%
$ 26.82 million $ 11,371
Apr 21, 2026 $ 2.31
+0.64%
$ 26.34 million $ 25,955
Apr 20, 2026 $ 2.29
+2.09%
$ 26.13 million $ 67,106
Apr 19, 2026 $ 2.26
-2.71%
$ 25.78 million $ 330,274
Apr 15, 2026 $ 2.64
+1.57%
$ -- $ 6,236
Apr 14, 2026 $ 2.64
+0.36%
$ 30.1 million $ 13,612
Apr 5, 2026 $ 1.59
+0.29%
$ -- $ 15
Apr 4, 2026 $ 1.58
-0.18%
$ 18.02 million $ 15
Mar 31, 2026 $ 2.6
+1.06%
$ -- $ 0
Mar 30, 2026 $ 2.56
-1.45%
$ 29.17 million $ 0
Mar 28, 2026 $ 0.834
+0.00%
$ -- $ 4,476
Mar 27, 2026 $ 0.834
-0.08%
$ 9.51 million $ 21,319
Mar 26, 2026 $ 0.835
-4.38%
$ 9.51 million $ 7,943
Mar 25, 2026 $ 0.873
+0.25%
$ 9.95 million $ 11,961
Mar 23, 2026 $ 2.5
+1.11%
$ -- $ 15,236
Mar 22, 2026 $ 2.5
+0.56%
$ 28.49 million $ 36,892
Mar 8, 2026 $ 2.44
+0.67%
$ -- $ 23,148
Mar 7, 2026 $ 2.42
-0.85%
$ 27.61 million $ 23,205
Mar 6, 2026 $ 2.46
+1.10%
$ 28.08 million $ 51
Mar 5, 2026 $ 2.91
+0.21%
$ -- $ 35,476
Mar 4, 2026 $ 2.91
+4.23%
$ 33.17 million $ 35,500
Mar 3, 2026 $ 2.79
-1.87%
$ 31.78 million $ 58,477
Mar 2, 2026 $ 2.84
+1.83%
$ 32.4 million $ 31
Mar 1, 2026 $ 2.8
+0.31%
$ 31.93 million $ 7,417
Feb 28, 2026 $ 2.79
+1.12%
$ 31.83 million $ 53,844
Feb 27, 2026 $ 2.83
-7.10%
$ -- $ 38,621
Feb 26, 2026 $ 3.06
-1.41%
$ 34.86 million $ 41,695
Feb 25, 2026 $ 3.1
+6.88%
$ 35.37 million $ 76,340
Feb 24, 2026 $ 2.91
-1.57%
$ 33.11 million $ 10,419
Feb 23, 2026 $ 2.95
-1.70%
$ 33.65 million $ 64,085
Feb 21, 2026 $ 0.827
+0.25%
$ -- $ 1,049
Feb 20, 2026 $ 0.825
+1.09%
$ 9.4 million $ 19,282
Feb 19, 2026 $ 0.822
+0.60%
$ -- $ 303
Feb 18, 2026 $ 0.81
-2.70%
$ 9.23 million $ 300
Feb 17, 2026 $ 0.832
-0.58%
$ 9.49 million $ 2,714
Feb 16, 2026 $ 0.845
+3.25%
$ -- $ 2,529
Feb 15, 2026 $ 0.818
-5.43%
$ 9.32 million $ 2,485
Feb 14, 2026 $ 0.87
-19.81%
$ 9.92 million $ 21,658
Feb 13, 2026 $ 1.09
+0.07%
$ 12.37 million $ 26,997
Feb 12, 2026 $ 1.08
+0.04%
$ 12.36 million $ 280
Feb 11, 2026 $ 1.08
-0.19%
$ 12.35 million $ 61,553
Feb 10, 2026 $ 5.86
+25.76%
$ 66.82 million $ 1,140
Feb 9, 2026 $ 4.66
-0.72%
$ 53.13 million $ 59,536
Download