Web 3 Dollar Historical Data

USD3 Page 2
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2025 $ 1.06
+0.02%
$ -- $ 809
Nov 11, 2025 $ 1.06
+1.03%
$ 17.33 million $ 809
Nov 10, 2025 $ 1.05
-1.04%
$ 18.13 million $ 7,661
Nov 9, 2025 $ 1.06
-2.20%
$ 18.32 million $ 5,746
Nov 8, 2025 $ 1.09
+2.77%
$ 18.83 million $ 1,072
Nov 7, 2025 $ 1.06
-0.46%
$ 18.32 million $ 11,675
Nov 6, 2025 $ 1.06
-0.21%
$ 21.04 million $ 333,797
Nov 5, 2025 $ 1.06
+0.00%
$ 27.24 million $ 42,115
Oct 29, 2025 $ 1.04
+0.01%
$ -- $ 10,274
Oct 14, 2025 $ 1.07
+0.01%
$ 35.38 million $ 23,003
Oct 13, 2025 $ 1.07
-6.85%
$ 26.58 million $ 43,118
Oct 12, 2025 $ 1.14
+10.51%
$ 28.52 million $ 45,172
Oct 11, 2025 $ 1.03
-7.19%
$ 26.53 million $ 71,165
Oct 10, 2025 $ 1.13
+4.53%
$ 37.4 million $ 5,045
Oct 9, 2025 $ 1.08
-2.90%
$ 35.81 million $ 42,363
Oct 8, 2025 $ 1.11
-0.10%
$ 36.92 million $ 9,543
Oct 1, 2025 $ 1.07
+0.12%
$ -- $ 3
Sep 30, 2025 $ 1.07
-0.05%
$ 34.45 million $ 9,988
Sep 29, 2025 $ 1.06
-0.04%
$ 34.22 million $ 33,635
Sep 28, 2025 $ 1.06
-1.07%
$ 35.22 million $ 42,962
Sep 27, 2025 $ 1.07
+0.88%
$ 35.71 million $ 45,983
Sep 26, 2025 $ 1.06
+2.49%
$ 35.57 million $ 45,746
Sep 19, 2025 $ 1.1
+0.07%
$ -- $ 4,769
Sep 18, 2025 $ 1.1
+0.37%
$ 40.59 million $ 9,604
Sep 10, 2025 $ 1.07
-0.11%
$ -- $ 3,523
Sep 9, 2025 $ 1.07
-0.58%
$ 39.44 million $ 3,466
Sep 4, 2025 $ 1.08
+0.02%
$ -- $ 19
Sep 3, 2025 $ 1.08
-1.79%
$ 39.77 million $ 26
Aug 26, 2025 $ 1.12
-1.00%
$ -- $ 758
Aug 25, 2025 $ 1.17
-0.84%
$ 42.3 million $ 791
Aug 13, 2025 $ 1.06
+0.02%
$ -- $ 756