Utility Web3Shot Historical Data

UW3S Page 8
Download
Date Close Price change Market cap Trading volume
May 25, 2025 $ 0.185
-1.53%
$ 1.85 billion $ 12,544
May 24, 2025 $ 0.188
-0.07%
$ 1.88 billion $ 3,864
May 23, 2025 $ 0.188
+4.51%
$ 1.88 billion $ 12,422
May 22, 2025 $ 0.18
+3.23%
$ 1.8 billion $ 7,527
May 21, 2025 $ 0.174
-4.54%
$ 1.74 billion $ 46,563
May 20, 2025 $ 0.175
+15.42%
$ 1.75 billion $ 72,436
May 19, 2025 $ 0.152
-0.52%
$ 1.52 billion $ 4,881
May 18, 2025 $ 0.152
+1.05%
$ 1.52 billion $ 4,631
May 17, 2025 $ 0.151
+0.85%
$ 1.51 billion $ 1,029
May 16, 2025 $ 0.15
+0.11%
$ 1.5 billion $ 1,879
May 15, 2025 $ 0.15
-8.06%
$ 1.5 billion $ 5,306
May 14, 2025 $ 0.164
+1.73%
$ 1.64 billion $ 1,572
May 13, 2025 $ 0.161
-0.83%
$ 1.61 billion $ 14,830
May 12, 2025 $ 0.165
-0.42%
$ 1.65 billion $ 12,979
May 11, 2025 $ 0.165
+1.37%
$ 1.65 billion $ 15,023
May 10, 2025 $ 0.163
+1.69%
$ 1.63 billion $ 9,087
May 9, 2025 $ 0.16
-1.29%
$ 1.6 billion $ 4,051
May 8, 2025 $ 0.163
-1.01%
$ 1.63 billion $ 769
May 7, 2025 $ 0.164
-0.70%
$ 1.64 billion $ 5,826
May 6, 2025 $ 0.165
+1.90%
$ 1.65 billion $ 7,114
May 5, 2025 $ 0.162
+0.04%
$ 1.62 billion $ 6,203
May 4, 2025 $ 0.162
-1.33%
$ 1.62 billion $ 13,652
May 3, 2025 $ 0.164
-0.73%
$ 1.64 billion $ 5,834
May 2, 2025 $ 0.166
+1.07%
$ 1.66 billion $ 10,372
May 1, 2025 $ 0.164
+1.51%
$ 1.64 billion $ 9,774
Apr 30, 2025 $ 0.162
+0.01%
$ 1.62 billion $ 7,870
Apr 29, 2025 $ 0.161
-0.64%
$ 1.61 billion $ 8,137
Apr 28, 2025 $ 0.162
+0.80%
$ 1.62 billion $ 7,884
Apr 27, 2025 $ 0.161
-0.77%
$ 1.61 billion $ 8,858
Apr 26, 2025 $ 0.162
+0.06%
$ 1.62 billion $ 9,541
Apr 25, 2025 $ 0.159
-0.17%
$ 1.59 billion $ 7,393
Apr 24, 2025 $ 0.16
+0.20%
$ 1.6 billion $ 7,538
Apr 23, 2025 $ 0.159
+0.13%
$ 1.59 billion $ 7,300
Apr 22, 2025 $ 0.16
+6.71%
$ 1.6 billion $ 14,604
Apr 21, 2025 $ 0.149
+1.36%
$ 1.49 billion $ 9,058
Apr 20, 2025 $ 0.147
-0.52%
$ 1.47 billion $ 632
Apr 19, 2025 $ 0.148
-10.65%
$ 1.48 billion $ 1,419
Apr 18, 2025 $ 0.166
+13.37%
$ 1.66 billion $ 4,076
Apr 17, 2025 $ 0.146
+0.17%
$ 1.46 billion $ 6,162
Apr 16, 2025 $ 0.144
-0.55%
$ 1.44 billion $ 54,792
Apr 15, 2025 $ 0.155
+7.59%
$ 1.55 billion $ 2,350
Apr 14, 2025 $ 0.144
+0.55%
$ 1.44 billion $ 6,084
Apr 13, 2025 $ 0.143
+0.16%
$ 1.43 billion $ 12,973
Apr 12, 2025 $ 0.143
+6.19%
$ 1.43 billion $ 1,639
Apr 11, 2025 $ 0.134
-1.92%
$ 1.34 billion $ 2,417
Apr 10, 2025 $ 0.136
-3.22%
$ 1.36 billion $ 3,794
Apr 9, 2025 $ 0.133
+4.22%
$ 1.33 billion $ 4,290
Apr 8, 2025 $ 0.126
-12.97%
$ 1.26 billion $ 6,100
Apr 7, 2025 $ 0.145
-6.69%
$ 1.45 billion $ 28,874
Apr 6, 2025 $ 0.145
+19.84%
$ 1.45 billion $ 38,813