Api3
API3
Rank #522
$0.5300
Updated 25 days ago
Market Cap
$73.21M
24h Volume
$11.22M
Avg Volume (90d)
$32.34M
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 |