Web 3 Dollar Historical Data

USD3 Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 8, 2026 $ 4.7
+1.31%
$ 53.53 million $ 33,213
Feb 7, 2026 $ 4.66
+451.25%
$ 53.11 million $ 31,252
Feb 6, 2026 $ 0.846
+13.99%
$ 9.64 million $ 1.75 million
Feb 5, 2026 $ 0.792
-13.58%
$ 9.03 million $ 898,169
Feb 4, 2026 $ 0.914
-2.91%
$ 10.42 million $ 171
Feb 3, 2026 $ 0.941
-2.81%
$ 10.73 million $ 390,442
Feb 2, 2026 $ 0.968
+4.05%
$ 11.03 million $ 109,041
Feb 1, 2026 $ 0.933
-8.49%
$ 10.63 million $ 43,498
Jan 31, 2026 $ 0.992
-8.93%
$ 11.3 million $ 1.1 million
Jan 30, 2026 $ 1.09
+2.88%
$ 12.43 million $ 8,903
Jan 29, 2026 $ 1.06
-1.86%
$ 12.07 million $ 48
Jan 28, 2026 $ 1.08
-2.19%
$ 12.3 million $ 12,303
Jan 27, 2026 $ 1.1
+2.13%
$ 12.58 million $ 21,587
Jan 26, 2026 $ 1.08
-0.49%
$ 12.32 million $ 11,605
Jan 25, 2026 $ 1.09
-0.20%
$ 12.38 million $ 1,907
Jan 24, 2026 $ 1.09
+0.25%
$ 12.4 million $ 43,101
Jan 17, 2026 $ 1.08
-0.30%
$ -- $ 12,779
Jan 16, 2026 $ 1.08
-0.40%
$ 12.31 million $ 18,129
Jan 8, 2026 $ 1.08
-0.01%
$ 12.32 million $ 3,367
Dec 18, 2025 $ 1.07
-0.03%
$ -- $ 4,620
Dec 17, 2025 $ 1.07
-0.47%
$ 12.12 million $ 4,622
Dec 16, 2025 $ 1.08
-0.32%
$ 12.18 million $ 17,234
Dec 15, 2025 $ 1.08
+0.01%
$ 12.18 million $ 3
Dec 14, 2025 $ 1.08
-0.33%
$ 12.18 million $ 102
Dec 13, 2025 $ 1.08
+0.01%
$ 12.22 million $ 19,478
Dec 6, 2025 $ 1.06
+0.03%
$ -- $ 2,496
Dec 5, 2025 $ 1.06
+0.01%
$ 11.95 million $ 2,495
Nov 28, 2025 $ 1.08
-6.43%
$ -- $ 114,243
Nov 27, 2025 $ 1.15
+7.09%
$ 13.29 million $ 89,070
Nov 26, 2025 $ 1.07
+0.91%
$ 12.41 million $ 3,852