Api3
API3
Rank #522
$0.5300
Updated 25 days ago
Market Cap
$73.21M
24h Volume
$11.22M
Avg Volume (6m)
$44.13M
24h High/Low
$0.5447
$0.5140
$0.5140
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Pantera Capital Portfolio
Decentralized Finance (DeFi)
DWF Labs Portfolio
Oracle
Governance
Chains
Ethereum
0x0b38210ea114115...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5300 | $0.5447 | $0.5140 | $0.5300 | $11.22M | $73.21M |
| Dec 2, 2025 | $0.5073 | $0.5435 | $0.5068 | $0.5378 | $14.00M | $72.00M |
| Dec 1, 2025 | $0.5373 | $0.5373 | $0.4948 | $0.5061 | $16.75M | $69.55M |
| Nov 30, 2025 | $0.5572 | $0.5572 | $0.5397 | $0.5398 | $30.87M | $75.34M |
| Nov 29, 2025 | $0.5411 | $0.5943 | $0.5373 | $0.5567 | $23.15M | $76.31M |
| Nov 28, 2025 | $0.5498 | $0.5498 | $0.5367 | $0.5409 | $10.96M | $75.20M |
| Nov 27, 2025 | $0.5501 | $0.5541 | $0.5454 | $0.5502 | $13.90M | $75.99M |
| Nov 26, 2025 | $0.5464 | $0.5514 | $0.5309 | $0.5472 | $11.46M | $74.63M |
| Nov 25, 2025 | $0.5477 | $0.5477 | $0.5342 | $0.5435 | $13.82M | $74.60M |
| Nov 24, 2025 | $0.5306 | $0.5578 | $0.5295 | $0.5498 | $13.21M | $74.36M |
| Nov 23, 2025 | $0.5339 | $0.5373 | $0.5299 | $0.5344 | $15.26M | $73.52M |
| Nov 22, 2025 | $0.5418 | $0.5565 | $0.5213 | $0.5371 | $31.11M | $73.56M |
| Nov 21, 2025 | $0.5555 | $0.5589 | $0.5059 | $0.5366 | $22.85M | $73.44M |
| Nov 20, 2025 | $0.5878 | $0.5919 | $0.5498 | $0.5634 | $34.00M | $79.12M |
| Nov 19, 2025 | $0.5736 | $0.6052 | $0.5548 | $0.5734 | $38.31M | $78.97M |
| Nov 18, 2025 | $0.5629 | $0.5782 | $0.5566 | $0.5739 | $24.05M | $77.82M |
| Nov 17, 2025 | $0.6007 | $0.6022 | $0.5575 | $0.5614 | $26.75M | $80.87M |
| Nov 16, 2025 | $0.6110 | $0.6111 | $0.5707 | $0.5904 | $34.62M | $80.93M |
| Nov 15, 2025 | $0.5545 | $0.6278 | $0.5545 | $0.6061 | $14.06M | $79.72M |
| Nov 14, 2025 | $0.5948 | $0.5948 | $0.5591 | $0.5609 | $12.81M | $79.12M |
| Nov 13, 2025 | $0.6196 | $0.6356 | $0.5803 | $0.5896 | $9.87M | $85.03M |
| Nov 12, 2025 | $0.6315 | $0.6597 | $0.6206 | $0.6256 | $11.92M | $86.49M |
| Nov 11, 2025 | $0.6651 | $0.6875 | $0.6547 | $0.6651 | $16.97M | $87.74M |
| Nov 10, 2025 | $0.6911 | $0.6911 | $0.6911 | $0.6911 | $120.53M | $91.33M |
| Nov 9, 2025 | $0.6401 | $0.6401 | $0.6401 | $0.6401 | $14.36M | $84.51M |
| Nov 8, 2025 | $0.6509 | $0.6509 | $0.6509 | $0.6509 | $20.72M | $86.02M |
| Nov 7, 2025 | $0.5889 | $0.5889 | $0.5889 | $0.5889 | $10.32M | $77.70M |
| Nov 6, 2025 | $0.5990 | $0.5990 | $0.5990 | $0.5990 | $15.55M | $79.00M |
| Nov 5, 2025 | $0.5795 | $0.5795 | $0.5795 | $0.5795 | $23.29M | $76.35M |
| Nov 4, 2025 | $0.6127 | $0.6127 | $0.6127 | $0.6127 | $21.80M | $80.72M |
| Nov 3, 2025 | $0.6757 | $0.6757 | $0.6757 | $0.6757 | $11.39M | $89.05M |
| Nov 2, 2025 | $0.6864 | $0.6864 | $0.6864 | $0.6864 | $20.31M | $90.46M |
| Nov 1, 2025 | $0.6839 | $0.6839 | $0.6839 | $0.6839 | $63.93M | $90.09M |
| Oct 31, 2025 | $0.6246 | $0.6246 | $0.6246 | $0.6246 | $13.23M | $82.22M |
| Oct 30, 2025 | $0.6539 | $0.6539 | $0.6539 | $0.6539 | $11.47M | $85.94M |
| Oct 29, 2025 | $0.6610 | $0.6610 | $0.6610 | $0.6610 | $11.87M | $86.82M |
| Oct 28, 2025 | $0.6917 | $0.6917 | $0.6917 | $0.6917 | $16.00M | $90.91M |
| Oct 27, 2025 | $0.7158 | $0.7158 | $0.7158 | $0.7158 | $13.02M | $94.19M |
| Oct 26, 2025 | $0.7085 | $0.7085 | $0.7085 | $0.7085 | $18.57M | $93.19M |
| Oct 25, 2025 | $0.6956 | $0.6956 | $0.6956 | $0.6956 | $12.30M | $91.39M |
| Oct 24, 2025 | $0.6928 | $0.6928 | $0.6928 | $0.6928 | $10.17M | $91.05M |
| Oct 23, 2025 | $0.6687 | $0.6687 | $0.6687 | $0.6687 | $17.69M | $87.57M |
| Oct 22, 2025 | $0.6975 | $0.6975 | $0.6975 | $0.6975 | $26.23M | $91.42M |
| Oct 21, 2025 | $0.7176 | $0.7176 | $0.7176 | $0.7176 | $51.29M | $94.16M |
| Oct 20, 2025 | $0.7284 | $0.7284 | $0.7284 | $0.7284 | $88.36M | $95.46M |
| Oct 19, 2025 | $0.6557 | $0.6557 | $0.6557 | $0.6557 | $8.44M | $85.93M |
| Oct 18, 2025 | $0.6533 | $0.6533 | $0.6533 | $0.6533 | $33.23M | $85.65M |
| Oct 17, 2025 | $0.6687 | $0.6687 | $0.6687 | $0.6687 | $52.94M | $87.56M |
| Oct 16, 2025 | $0.6795 | $0.6795 | $0.6795 | $0.6795 | $17.39M | $88.79M |
| Oct 15, 2025 | $0.7214 | $0.7214 | $0.7214 | $0.7214 | $41.29M | $94.31M |
| Oct 14, 2025 | $0.7585 | $0.7585 | $0.7585 | $0.7585 | $103.74M | $99.25M |
| Oct 13, 2025 | $0.7331 | $0.7331 | $0.7331 | $0.7331 | $77.17M | $95.73M |
| Oct 12, 2025 | $0.5940 | $0.5940 | $0.5940 | $0.5940 | $43.58M | $77.57M |
| Oct 11, 2025 | $0.6631 | $0.6631 | $0.6631 | $0.6631 | $115.20M | $87.81M |
| Oct 10, 2025 | $0.8124 | $0.8124 | $0.8124 | $0.8124 | $43.18M | $106.05M |
| Oct 9, 2025 | $0.8988 | $0.8988 | $0.8988 | $0.8988 | $109.41M | $116.84M |
| Oct 8, 2025 | $0.8827 | $0.8827 | $0.8827 | $0.8827 | $255.51M | $114.98M |
| Oct 7, 2025 | $0.8062 | $0.8062 | $0.8062 | $0.8062 | $14.87M | $105.05M |
| Oct 6, 2025 | $0.7751 | $0.7751 | $0.7751 | $0.7751 | $15.94M | $101.08M |
| Oct 5, 2025 | $0.7977 | $0.7977 | $0.7977 | $0.7977 | $11.85M | $103.94M |
| Oct 4, 2025 | $0.8222 | $0.8222 | $0.8222 | $0.8222 | $18.05M | $107.09M |
| Oct 3, 2025 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | $27.51M | $105.84M |
| Oct 2, 2025 | $0.7988 | $0.7988 | $0.7988 | $0.7988 | $29.32M | $103.62M |
| Oct 1, 2025 | $0.7657 | $0.7657 | $0.7657 | $0.7657 | $16.57M | $99.36M |
| Sep 30, 2025 | $0.7669 | $0.7669 | $0.7669 | $0.7669 | $19.66M | $99.62M |
| Sep 29, 2025 | $0.7848 | $0.7848 | $0.7848 | $0.7848 | $15.22M | $101.95M |
| Sep 28, 2025 | $0.7736 | $0.7736 | $0.7736 | $0.7736 | $12.92M | $100.48M |
| Sep 27, 2025 | $0.7744 | $0.7744 | $0.7744 | $0.7744 | $20.91M | $100.59M |
| Sep 26, 2025 | $0.7459 | $0.7459 | $0.7459 | $0.7459 | $23.94M | $96.85M |
| Sep 25, 2025 | $0.8135 | $0.8135 | $0.8135 | $0.8135 | $15.31M | $105.37M |
| Sep 24, 2025 | $0.8104 | $0.8104 | $0.8104 | $0.8104 | $26.16M | $104.94M |
| Sep 23, 2025 | $0.8124 | $0.8124 | $0.8124 | $0.8124 | $39.20M | $105.10M |
| Sep 22, 2025 | $0.9157 | $0.9157 | $0.9157 | $0.9157 | $19.37M | $118.55M |
| Sep 21, 2025 | $0.9250 | $0.9250 | $0.9250 | $0.9250 | $21.27M | $119.78M |
| Sep 20, 2025 | $0.9157 | $0.9157 | $0.9157 | $0.9157 | $19.97M | $118.53M |
| Sep 19, 2025 | $0.9576 | $0.9576 | $0.9576 | $0.9576 | $35.61M | $124.00M |
| Sep 18, 2025 | $0.9546 | $0.9546 | $0.9546 | $0.9546 | $54.86M | $123.19M |
| Sep 17, 2025 | $0.9303 | $0.9303 | $0.9303 | $0.9303 | $28.79M | $120.05M |
| Sep 16, 2025 | $0.9314 | $0.9314 | $0.9314 | $0.9314 | $46.29M | $120.15M |
| Sep 15, 2025 | $0.9785 | $0.9785 | $0.9785 | $0.9785 | $37.89M | $126.09M |
| Sep 14, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $39.37M | $130.90M |
| Sep 13, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $25.96M | $128.95M |
| Sep 12, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $25.06M | $128.39M |
| Sep 11, 2025 | $0.9905 | $0.9905 | $0.9905 | $0.9905 | $29.67M | $127.38M |
| Sep 10, 2025 | $0.9917 | $0.9917 | $0.9917 | $0.9917 | $35.98M | $127.42M |
| Sep 9, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $41.30M | $130.57M |
| Sep 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $72.06M | $132.05M |
| Sep 7, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $121.41M | $137.13M |
| Sep 6, 2025 | $0.9861 | $0.9861 | $0.9861 | $0.9861 | $26.41M | $126.80M |
| Sep 5, 2025 | $0.9685 | $0.9685 | $0.9685 | $0.9685 | $20.82M | $124.57M |
| Sep 4, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $22.60M | $133.35M |
| Sep 3, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $25.68M | $131.23M |
| Sep 2, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $34.25M | $129.42M |
| Sep 1, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $53.16M | $140.24M |
| Aug 31, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $25.72M | $143.48M |
| Aug 30, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $28.70M | $143.14M |
| Aug 29, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $49.80M | $152.50M |
| Aug 28, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $42.03M | $152.70M |
| Aug 27, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $49.91M | $159.52M |
| Aug 26, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $46.19M | $161.49M |
| Aug 25, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $67.76M | $174.88M |
| Aug 24, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $102.05M | $187.79M |
| Aug 23, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $271.13M | $197.53M |
| Aug 22, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $508.74M | $199.66M |
| Aug 21, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $547.69M | $182.22M |
| Aug 20, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $755.25M | $172.81M |
| Aug 19, 2025 | $0.8682 | $0.8682 | $0.8682 | $0.8682 | $158.75M | $110.58M |
| Aug 18, 2025 | $0.7845 | $0.7845 | $0.7845 | $0.7845 | $43.42M | $99.85M |
| Aug 17, 2025 | $0.7587 | $0.7587 | $0.7587 | $0.7587 | $134.28M | $96.53M |
| Aug 16, 2025 | $0.7160 | $0.7160 | $0.7160 | $0.7160 | $68.96M | $90.89M |
| Aug 15, 2025 | $0.7152 | $0.7152 | $0.7152 | $0.7152 | $39.45M | $90.98M |
| Aug 14, 2025 | $0.7973 | $0.7973 | $0.7973 | $0.7973 | $26.95M | $101.02M |
| Aug 13, 2025 | $0.7680 | $0.7680 | $0.7680 | $0.7680 | $22.08M | $97.32M |
| Aug 12, 2025 | $0.7240 | $0.7240 | $0.7240 | $0.7240 | $14.29M | $91.80M |
| Aug 11, 2025 | $0.7683 | $0.7683 | $0.7683 | $0.7683 | $16.12M | $97.39M |
| Aug 10, 2025 | $0.7770 | $0.7770 | $0.7770 | $0.7770 | $14.47M | $98.45M |
| Aug 9, 2025 | $0.7426 | $0.7426 | $0.7426 | $0.7426 | $14.03M | $94.17M |
| Aug 8, 2025 | $0.7227 | $0.7227 | $0.7227 | $0.7227 | $13.66M | $91.52M |
| Aug 7, 2025 | $0.6859 | $0.6859 | $0.6859 | $0.6859 | $9.31M | $86.55M |
| Aug 6, 2025 | $0.6755 | $0.6755 | $0.6755 | $0.6755 | $12.13M | $85.29M |
| Aug 5, 2025 | $0.7029 | $0.7029 | $0.7029 | $0.7029 | $9.65M | $88.66M |
| Aug 4, 2025 | $0.6811 | $0.6811 | $0.6811 | $0.6811 | $7.18M | $85.96M |
| Aug 3, 2025 | $0.6614 | $0.6614 | $0.6614 | $0.6614 | $10.55M | $83.43M |
| Aug 2, 2025 | $0.6706 | $0.6706 | $0.6706 | $0.6706 | $19.43M | $84.57M |
| Aug 1, 2025 | $0.6881 | $0.6881 | $0.6881 | $0.6881 | $15.61M | $86.85M |
| Jul 31, 2025 | $0.7244 | $0.7244 | $0.7244 | $0.7244 | $11.54M | $91.07M |
| Jul 30, 2025 | $0.7392 | $0.7392 | $0.7392 | $0.7392 | $18.71M | $92.85M |
| Jul 29, 2025 | $0.7462 | $0.7462 | $0.7462 | $0.7462 | $21.88M | $93.81M |
| Jul 28, 2025 | $0.7986 | $0.7986 | $0.7986 | $0.7986 | $18.84M | $100.27M |
| Jul 27, 2025 | $0.7567 | $0.7567 | $0.7567 | $0.7567 | $13.57M | $95.18M |
| Jul 26, 2025 | $0.7565 | $0.7565 | $0.7565 | $0.7565 | $17.93M | $95.03M |
| Jul 25, 2025 | $0.7401 | $0.7401 | $0.7401 | $0.7401 | $21.93M | $93.02M |
| Jul 24, 2025 | $0.7635 | $0.7635 | $0.7635 | $0.7635 | $35.12M | $95.58M |
| Jul 23, 2025 | $0.8505 | $0.8505 | $0.8505 | $0.8505 | $55.86M | $106.56M |
| Jul 22, 2025 | $0.9048 | $0.9048 | $0.9048 | $0.9048 | $163.49M | $113.31M |
| Jul 21, 2025 | $0.8078 | $0.8078 | $0.8078 | $0.8078 | $22.95M | $101.08M |
| Jul 20, 2025 | $0.7569 | $0.7569 | $0.7569 | $0.7569 | $12.23M | $94.73M |
| Jul 19, 2025 | $0.7470 | $0.7470 | $0.7470 | $0.7470 | $44.38M | $93.54M |
| Jul 18, 2025 | $0.7357 | $0.7357 | $0.7357 | $0.7357 | $19.77M | $92.10M |
| Jul 17, 2025 | $0.7352 | $0.7352 | $0.7352 | $0.7352 | $17.94M | $91.56M |
| Jul 16, 2025 | $0.7360 | $0.7360 | $0.7360 | $0.7360 | $20.24M | $91.89M |
| Jul 15, 2025 | $0.7035 | $0.7035 | $0.7035 | $0.7035 | $24.01M | $87.74M |
| Jul 14, 2025 | $0.7310 | $0.7310 | $0.7310 | $0.7310 | $29.38M | $91.11M |
| Jul 13, 2025 | $0.6898 | $0.6898 | $0.6898 | $0.6898 | $17.14M | $85.98M |
| Jul 12, 2025 | $0.7059 | $0.7059 | $0.7059 | $0.7059 | $46.84M | $87.99M |
| Jul 11, 2025 | $0.6949 | $0.6949 | $0.6949 | $0.6949 | $14.97M | $86.36M |
| Jul 10, 2025 | $0.6493 | $0.6493 | $0.6493 | $0.6493 | $11.28M | $80.69M |
| Jul 9, 2025 | $0.6167 | $0.6167 | $0.6167 | $0.6167 | $8.40M | $76.55M |
| Jul 8, 2025 | $0.6062 | $0.6062 | $0.6062 | $0.6062 | $9.07M | $75.18M |
| Jul 7, 2025 | $0.6063 | $0.6063 | $0.6063 | $0.6063 | $6.32M | $75.23M |
| Jul 6, 2025 | $0.5961 | $0.5961 | $0.5961 | $0.5961 | $5.32M | $73.99M |
| Jul 5, 2025 | $0.5943 | $0.5943 | $0.5943 | $0.5943 | $7.75M | $73.81M |
| Jul 4, 2025 | $0.6351 | $0.6351 | $0.6351 | $0.6351 | $11.00M | $78.82M |
| Jul 3, 2025 | $0.6395 | $0.6395 | $0.6395 | $0.6395 | $11.86M | $79.14M |
| Jul 2, 2025 | $0.5843 | $0.5843 | $0.5843 | $0.5843 | $8.22M | $72.16M |
| Jul 1, 2025 | $0.6213 | $0.6213 | $0.6213 | $0.6213 | $9.85M | $76.83M |
| Jun 30, 2025 | $0.6472 | $0.6472 | $0.6472 | $0.6472 | $9.52M | $80.03M |
| Jun 29, 2025 | $0.6200 | $0.6200 | $0.6200 | $0.6200 | $6.07M | $76.63M |
| Jun 28, 2025 | $0.6011 | $0.6011 | $0.6011 | $0.6011 | $7.55M | $74.26M |