Web 3 Dollar Historical Data

USD3 Page 3
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $ 1.06
-0.83%
$ 43.45 million $ 756
Aug 11, 2025 $ 1.07
+1.49%
$ 43.95 million $ 80,051
Aug 10, 2025 $ 1.05
-0.31%
$ 43.62 million $ 195,367
Aug 9, 2025 $ 1.06
-0.64%
$ 43.76 million $ 148,495
Aug 8, 2025 $ 1.07
-3.22%
$ 43.92 million $ 99,608
Aug 7, 2025 $ 1.1
+2.01%
$ 45.39 million $ 6,895
Aug 6, 2025 $ 1.08
+1.53%
$ 44.49 million $ 31,854
Aug 5, 2025 $ 1.06
-4.06%
$ 44.8 million $ 918,622
Aug 4, 2025 $ 1.11
+5.18%
$ 46.7 million $ 269,065
Aug 3, 2025 $ 1.05
+3.34%
$ 44.39 million $ 73,727
Aug 2, 2025 $ 1.03
+1.14%
$ -- $ 6,176
Aug 1, 2025 $ 1.02
-4.94%
$ 42.92 million $ 6,115
Jul 31, 2025 $ 1.07
+0.36%
$ 45.13 million $ 23,907
Jul 19, 2025 $ 1.24
+0.78%
$ 57.19 million $ 15,730
Jul 18, 2025 $ 1.23
-4.22%
$ 56.78 million $ 130,483
Jul 17, 2025 $ 1.29
+14.52%
$ 59.64 million $ 56,436
Jul 16, 2025 $ 1.13
+4.52%
$ 52.24 million $ 145,818
Jul 15, 2025 $ 1.08
+0.47%
$ 49.97 million $ 28,846
Jul 14, 2025 $ 1.07
+1.45%
$ 49.7 million $ 583
Jul 13, 2025 $ 1.06
-0.04%
$ 49 million $ 54,849
Jul 12, 2025 $ 1.06
+0.09%
$ 50.46 million $ 67,522
Jun 28, 2025 $ 1.05
-0.06%
$ -- $ 5,336
Jun 27, 2025 $ 1.05
+0.71%
$ 49.89 million $ 35,365
Jun 26, 2025 $ 1.04
-0.92%
$ 49.55 million $ 36,298
Jun 11, 2025 $ 1.2
+6.11%
$ -- $ 106
Jun 10, 2025 $ 1.13
+5.69%
$ 53.62 million $ 494
Jun 9, 2025 $ 1.07
+0.07%
$ 50.81 million $ 33,091
Jun 8, 2025 $ 1.07
-0.52%
$ 50.77 million $ 8,545
Jun 7, 2025 $ 1.07
+0.67%
$ 50.66 million $ 32,087
Jun 6, 2025 $ 1.06
+4.88%
$ 50.28 million $ 51,185
Jun 5, 2025 $ 1.05
+0.00%
$ -- $ 8,062
Jun 4, 2025 $ 1.05
-3.57%
$ 49.95 million $ 8,061
Jun 3, 2025 $ 1.1
+6.34%
$ 51.5 million $ 167
Jun 2, 2025 $ 1.03
-0.11%
$ 48.43 million $ 421,829
Jun 1, 2025 $ 1.04
+0.55%
$ -- $ 35,388
May 31, 2025 $ 1.04
-1.36%
$ 48.52 million $ 80,584
May 30, 2025 $ 1.05
+0.36%
$ 48.16 million $ 167,446
May 29, 2025 $ 1.05
+1.30%
$ 49.52 million $ 28,608
May 27, 2025 $ 1.05
-0.10%
$ 49.84 million $ 37,538
May 26, 2025 $ 1.05
+1.50%
$ 49.89 million $ 406,191
May 25, 2025 $ 1.04
-0.84%
$ 49.16 million $ 31,159
May 24, 2025 $ 1.05
-1.31%
$ 49.58 million $ 23,178
May 23, 2025 $ 1.06
-1.06%
$ 50.22 million $ 84,089
May 17, 2025 $ 1.05
+0.04%
$ -- $ 10,815
May 16, 2025 $ 1.05
-0.11%
$ 44.6 million $ 28,666
May 15, 2025 $ 1.11
+0.25%
$ -- $ 10,335
May 14, 2025 $ 1.11
+5.99%
$ 47.14 million $ 10,310
May 13, 2025 $ 1.05
+0.71%
$ 44.86 million $ 22,784
May 12, 2025 $ 1.04
-7.71%
$ 44.66 million $ 20,386
May 11, 2025 $ 1.13
-2.26%
$ 48.37 million $ 36,608