Register to chat with like-minded investors on our interactive forums.
API3USD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.40 | 0.150 | 6.67% | 2.24 | 2.50 | 2.23 | 262,653.00 |
| May 02 2024 | 2.25 | 0.080 | 3.69% | 2.15 | 2.29 | 2.07 | 114,656.00 |
| May 01 2024 | 2.17 | 0.00 | 0.00% | 2.38 | 2.38 | 2.00 | 314,257.00 |
| Apr 30 2024 | 2.17 | -0.170 | -7.26% | 2.33 | 2.38 | 2.08 | 152,841.00 |
| Apr 29 2024 | 2.34 | -0.030 | -1.27% | 2.36 | 2.42 | 2.27 | 160,361.00 |
| Apr 28 2024 | 2.37 | -0.070 | -2.87% | 2.44 | 2.54 | 2.37 | 97,594.00 |
| Apr 27 2024 | 2.44 | 0.060 | 2.52% | 2.47 | 2.47 | 2.28 | 110,729.00 |
| Apr 26 2024 | 2.38 | -0.090 | -3.64% | 2.44 | 2.47 | 2.36 | 54,814.00 |
| Apr 25 2024 | 2.47 | 0.010 | 0.41% | 2.60 | 2.60 | 2.38 | 149,437.00 |
| Apr 24 2024 | 2.46 | -0.110 | -4.28% | 2.57 | 2.72 | 2.44 | 96,082.00 |
| Apr 23 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.62 | 2.53 | 111,377.00 |
| Apr 22 2024 | 2.57 | 0.070 | 2.80% | 2.62 | 2.64 | 2.50 | 184,794.00 |
| Apr 21 2024 | 2.50 | -0.070 | -2.72% | 2.21 | 2.75 | 2.21 | 210,073.00 |
| Apr 20 2024 | 2.57 | 0.190 | 7.98% | 2.35 | 2.58 | 2.33 | 172,792.00 |
| Apr 19 2024 | 2.38 | 0.070 | 3.03% | 2.31 | 2.43 | 2.11 | 217,424.00 |
| Apr 18 2024 | 2.31 | 0.060 | 2.67% | 2.29 | 2.35 | 2.16 | 130,826.00 |
| Apr 17 2024 | 2.25 | -0.050 | -2.17% | 2.31 | 2.35 | 2.13 | 149,006.00 |
| Apr 16 2024 | 2.30 | 0.050 | 2.22% | 2.24 | 2.34 | 2.15 | 174,768.00 |
| Apr 15 2024 | 2.25 | -0.160 | -6.64% | 2.39 | 2.53 | 2.14 | 366,525.00 |
| Apr 14 2024 | 2.41 | 0.150 | 6.64% | 2.24 | 2.45 | 2.14 | 257,022.00 |
| Apr 13 2024 | 2.26 | -0.310 | -12.06% | 2.61 | 2.69 | 1.89 | 929,366.00 |
| Apr 12 2024 | 2.57 | -0.610 | -19.18% | 3.18 | 3.23 | 2.41 | 546,026.00 |
| Apr 11 2024 | 3.18 | -0.050 | -1.55% | 3.23 | 3.25 | 3.13 | 82,291.00 |
| Apr 10 2024 | 3.23 | -0.020 | -0.62% | 3.24 | 3.29 | 3.00 | 133,745.00 |
| Apr 09 2024 | 3.25 | -0.220 | -6.34% | 3.48 | 3.50 | 3.23 | 112,706.00 |
| Apr 08 2024 | 3.47 | 0.070 | 2.06% | 3.39 | 3.52 | 3.33 | 155,274.00 |
| Apr 07 2024 | 3.40 | 0.170 | 5.26% | 3.22 | 3.53 | 3.19 | 380,563.00 |
| Apr 06 2024 | 3.23 | 0.070 | 2.22% | 3.15 | 3.29 | 3.13 | 166,467.00 |
| Apr 05 2024 | 3.16 | -0.070 | -2.17% | 3.25 | 3.25 | 3.04 | 304,959.00 |
| Apr 04 2024 | 3.23 | 0.030 | 0.94% | 3.18 | 3.33 | 3.11 | 114,622.00 |
| Apr 03 2024 | 3.20 | -0.060 | -1.84% | 3.26 | 3.37 | 3.11 | 151,057.00 |
| Apr 02 2024 | 3.26 | -0.170 | -4.96% | 3.42 | 3.42 | 3.13 | 564,386.00 |
| Apr 01 2024 | 3.43 | -0.260 | -7.05% | 3.69 | 3.70 | 3.31 | 204,859.00 |
| Mar 31 2024 | 3.69 | 0.050 | 1.37% | 3.63 | 3.69 | 3.61 | 107,355.00 |
| Mar 30 2024 | 3.64 | -0.050 | -1.36% | 3.68 | 3.75 | 3.61 | 272,389.00 |
| Mar 29 2024 | 3.69 | -0.150 | -3.91% | 3.83 | 3.92 | 3.64 | 429,392.00 |
| Mar 28 2024 | 3.84 | -0.030 | -0.78% | 3.87 | 3.90 | 3.72 | 371,840.00 |
| Mar 27 2024 | 3.87 | -0.080 | -2.03% | 3.95 | 4.11 | 3.77 | 413,876.00 |
| Mar 26 2024 | 3.95 | 0.030 | 0.77% | 3.92 | 4.27 | 3.86 | 731,154.00 |
| Mar 25 2024 | 3.92 | 0.300 | 8.29% | 3.60 | 4.05 | 3.59 | 704,301.00 |
| Mar 24 2024 | 3.62 | 0.090 | 2.55% | 3.63 | 3.71 | 3.48 | 207,039.00 |
| Mar 23 2024 | 3.53 | 0.030 | 0.86% | 3.50 | 3.93 | 3.35 | 286,577.00 |
| Mar 22 2024 | 3.50 | -0.190 | -5.15% | 3.70 | 4.06 | 3.41 | 838,582.00 |
| Mar 21 2024 | 3.69 | -0.220 | -5.63% | 3.87 | 3.90 | 3.62 | 600,226.00 |
| Mar 20 2024 | 3.91 | 0.840 | 27.36% | 3.08 | 3.93 | 2.90 | 951,264.00 |
| Mar 19 2024 | 3.07 | -0.110 | -3.46% | 3.21 | 3.27 | 2.77 | 751,727.00 |
| Mar 18 2024 | 3.18 | -0.170 | -5.07% | 3.35 | 3.54 | 3.09 | 493,258.00 |
| Mar 17 2024 | 3.35 | 0.190 | 6.01% | 3.20 | 3.41 | 3.03 | 332,796.00 |
| Mar 16 2024 | 3.16 | -0.370 | -10.48% | 3.53 | 3.54 | 3.09 | 341,712.00 |
| Mar 15 2024 | 3.53 | -0.360 | -9.25% | 3.79 | 3.85 | 3.17 | 979,289.00 |
| Mar 14 2024 | 3.89 | 0.020 | 0.52% | 3.89 | 3.97 | 3.56 | 473,230.00 |
| Mar 13 2024 | 3.87 | -0.130 | -3.25% | 3.98 | 4.10 | 3.81 | 538,671.00 |
| Mar 12 2024 | 4.00 | 0.060 | 1.52% | 3.92 | 4.13 | 3.69 | 669,351.00 |
| Mar 11 2024 | 3.94 | 0.00 | 0.00% | 3.89 | 4.20 | 3.70 | 1,170,314.00 |
| Mar 10 2024 | 3.94 | 0.100 | 2.60% | 3.84 | 3.95 | 3.64 | 428,589.00 |
| Mar 09 2024 | 3.84 | 0.060 | 1.59% | 3.76 | 4.39 | 3.75 | 1,032,482.00 |
| Mar 08 2024 | 3.78 | 0.060 | 1.61% | 3.73 | 3.81 | 2.89 | 472,607.00 |
| Mar 07 2024 | 3.72 | 0.210 | 5.98% | 3.51 | 3.73 | 3.41 | 432,069.00 |
| Mar 06 2024 | 3.51 | 0.170 | 5.09% | 3.32 | 3.54 | 3.18 | 579,571.00 |
| Mar 05 2024 | 3.34 | -0.310 | -8.49% | 3.62 | 3.86 | 2.73 | 961,010.00 |
| Mar 04 2024 | 3.65 | -0.130 | -3.44% | 3.79 | 3.84 | 3.47 | 442,419.00 |
| Mar 03 2024 | 3.78 | -0.160 | -4.06% | 3.91 | 4.01 | 3.46 | 518,743.00 |
| Mar 02 2024 | 3.94 | 0.060 | 1.55% | 3.88 | 3.99 | 3.74 | 528,429.00 |
| Mar 01 2024 | 3.88 | 0.010 | 0.26% | 3.89 | 3.98 | 3.79 | 473,859.00 |
| Feb 29 2024 | 3.87 | -0.070 | -1.78% | 3.91 | 4.05 | 3.72 | 634,639.00 |
| Feb 28 2024 | 3.94 | -0.200 | -4.83% | 4.14 | 4.35 | 3.25 | 1,022,631.00 |
| Feb 27 2024 | 4.14 | 0.130 | 3.24% | 4.06 | 4.24 | 4.00 | 695,864.00 |
| Feb 26 2024 | 4.01 | 0.120 | 3.08% | 3.90 | 4.08 | 3.77 | 408,212.00 |
| Feb 25 2024 | 3.89 | -0.080 | -2.02% | 3.96 | 4.10 | 3.61 | 448,350.00 |
| Feb 24 2024 | 3.97 | 0.220 | 5.87% | 3.76 | 4.01 | 3.67 | 318,388.00 |
| Feb 23 2024 | 3.75 | -0.250 | -6.25% | 4.01 | 4.03 | 3.68 | 798,681.00 |
| Feb 22 2024 | 4.00 | 0.040 | 1.01% | 3.94 | 4.24 | 3.80 | 1,008,180.00 |
| Feb 21 2024 | 3.96 | 0.040 | 1.02% | 3.92 | 4.12 | 3.82 | 1,065,175.00 |
| Feb 20 2024 | 3.92 | -0.210 | -5.08% | 4.17 | 4.60 | 3.65 | 1,734,795.00 |
| Feb 19 2024 | 4.13 | -0.160 | -3.73% | 4.31 | 4.37 | 4.07 | 4,324,854.00 |
| Feb 18 2024 | 4.29 | 0.140 | 3.37% | 4.14 | 4.33 | 4.04 | 897,483.00 |
| Feb 17 2024 | 4.15 | -0.060 | -1.43% | 4.18 | 4.38 | 4.02 | 904,606.00 |
| Feb 16 2024 | 4.21 | -0.320 | -7.06% | 4.53 | 4.57 | 4.06 | 1,985,416.00 |
| Feb 15 2024 | 4.53 | -0.110 | -2.37% | 4.64 | 4.94 | 4.45 | 4,105,789.00 |
| Feb 14 2024 | 4.64 | 1.04 | 28.89% | 3.60 | 4.81 | 3.53 | 3,312,964.00 |
| Feb 13 2024 | 3.60 | -0.080 | -2.17% | 3.68 | 3.81 | 3.49 | 1,415,647.00 |
| Feb 12 2024 | 3.68 | 0.510 | 16.09% | 3.18 | 3.86 | 3.13 | 1,839,164.00 |
| Feb 11 2024 | 3.17 | 0.140 | 4.62% | 3.03 | 3.21 | 3.03 | 797,473.00 |
| Feb 10 2024 | 3.03 | -0.090 | -2.88% | 3.14 | 3.25 | 3.02 | 596,627.00 |
| Feb 09 2024 | 3.12 | 0.090 | 2.97% | 3.03 | 3.15 | 3.00 | 977,412.00 |
| Feb 08 2024 | 3.03 | -0.010 | -0.33% | 3.04 | 3.26 | 2.98 | 692,314.00 |
| Feb 07 2024 | 3.04 | 0.090 | 3.05% | 2.93 | 3.35 | 2.92 | 1,419,907.00 |
| Feb 06 2024 | 2.95 | -0.050 | -1.67% | 2.98 | 3.11 | 2.86 | 934,605.00 |
| Feb 05 2024 | 3.00 | -0.160 | -5.06% | 3.14 | 3.29 | 2.96 | 946,094.00 |
| Feb 04 2024 | 3.16 | -0.050 | -1.56% | 3.23 | 3.46 | 3.12 | 1,461,876.00 |
| Feb 03 2024 | 3.21 | -0.090 | -2.73% | 3.30 | 3.50 | 3.18 | 1,794,623.00 |
