API3 price history in 2022
In 2022 API3 (API3) went from $4.268 on 2022-01-01 to $1.0153 on 2022-12-31, a change of -76.21%. The highest price was $9.2008 on 2022-02-19 and the lowest $0.9964 on 2022-12-31. About $1.87B was traded across the year. The best day was 2022-02-19 (+22.62%) and the worst 2022-05-10 (-20.33%).
$4.268Open · 2022-01-01
$1.0153Close · 2022-12-31
$9.2008High · 2022-02-19
$0.9964Low · 2022-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.268 | $7.00 | $3.333 | $3.4719 | $311.35M | -18.65% |
| February | $3.499 | $9.2008 | $3.2293 | $7.5304 | $522.69M | +115.22% |
| March | $7.888 | $8.227 | $4.426 | $5.2253 | $394.14M | -33.76% |
| April | $5.239 | $6.317 | $3.003 | $3.1816 | $258.58M | -39.27% |
| May | $3.298 | $3.681 | $1.225 | $1.6875 | $116.32M | -48.83% |
| June | $1.69 | $1.911 | $1.026 | $1.7185 | $57.56M | +1.68% |
| July | $1.908 | $2.268 | $1.493 | $1.9746 | $52.22M | +3.49% |
| August | $1.993 | $2.647 | $1.579 | $1.6439 | $49.95M | -17.52% |
| September | $1.643 | $1.902 | $1.353 | $1.6547 | $32.35M | +0.71% |
| October | $1.6604 | $1.853 | $1.433 | $1.7528 | $22.89M | +5.56% |
| November | $1.7532 | $2.497 | $1.258 | $1.4783 | $31.74M | -15.68% |
| December | $1.479 | $1.519 | $0.9964 | $1.0153 | $20.18M | -31.35% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $1.04 | $1.049 | $0.9964 | $1.0153 | $868.08K | -2.83% |
| 2022-12-30 | $1.0694 | $1.0772 | $1.034 | $1.0449 | $796.65K | -2.28% |
| 2022-12-29 | $1.1632 | $1.1663 | $1.0593 | $1.0693 | $693.41K | -7.99% |
| 2022-12-28 | $1.1724 | $1.1988 | $1.1499 | $1.1622 | $755.15K | -1.11% |
| 2022-12-27 | $1.1737 | $1.189 | $1.1311 | $1.1752 | $741.63K | -0.63% |
| 2022-12-26 | $1.1987 | $1.2143 | $1.1739 | $1.1826 | $680.12K | -1.30% |
| 2022-12-25 | $1.1808 | $1.2049 | $1.1745 | $1.1982 | $679.11K | +1.09% |
| 2022-12-24 | $1.2052 | $1.2078 | $1.1725 | $1.1853 | $656.83K | -1.35% |
| 2022-12-23 | $1.1959 | $1.2082 | $1.1896 | $1.2015 | $660.48K | +0.42% |
| 2022-12-22 | $1.1795 | $1.2111 | $1.1777 | $1.1965 | $712.99K | +0.99% |
| 2022-12-21 | $1.1894 | $1.2019 | $1.1723 | $1.1848 | $732.27K | -0.29% |
| 2022-12-20 | $1.185 | $1.1927 | $1.1581 | $1.1883 | $729.21K | +4.91% |
| 2022-12-19 | $1.185 | $1.204 | $1.113 | $1.1327 | $84.08K | -4.94% |
| 2022-12-18 | $1.178 | $1.2023 | $1.1639 | $1.1916 | $711.71K | +0.60% |
| 2022-12-17 | $1.1867 | $1.2076 | $1.1722 | $1.1845 | $717.98K | +0.44% |
| 2022-12-16 | $1.2629 | $1.2633 | $1.129 | $1.1793 | $881.37K | -6.65% |
| 2022-12-15 | $1.3558 | $1.3582 | $1.2559 | $1.2632 | $698.94K | -6.91% |
| 2022-12-14 | $1.3802 | $1.3823 | $1.331 | $1.3571 | $771.60K | -1.67% |
| 2022-12-13 | $1.3618 | $1.4012 | $1.3606 | $1.3801 | $776.37K | +0.77% |
| 2022-12-12 | $1.3662 | $1.3972 | $1.3088 | $1.3696 | $836.84K | +0.29% |
| 2022-12-11 | $1.4615 | $1.4692 | $1.3561 | $1.3657 | $515.34K | -6.55% |
| 2022-12-10 | $1.4777 | $1.48 | $1.4551 | $1.4615 | $403.06K | -0.31% |
| 2022-12-09 | $1.4427 | $1.481 | $1.43 | $1.466 | $483.52K | +1.78% |
| 2022-12-08 | $1.4057 | $1.47 | $1.401 | $1.4404 | $516.06K | +2.58% |
| 2022-12-07 | $1.4192 | $1.4208 | $1.375 | $1.4042 | $543.93K | -1.70% |
| 2022-12-06 | $1.443 | $1.468 | $1.3696 | $1.4285 | $507.41K | -1.20% |
| 2022-12-05 | $1.4633 | $1.474 | $1.424 | $1.4459 | $588.55K | -1.52% |
| 2022-12-04 | $1.4661 | $1.501 | $1.4542 | $1.4682 | $620.22K | +0.22% |
| 2022-12-03 | $1.494 | $1.516 | $1.455 | $1.4651 | $603.08K | -2.22% |
| 2022-12-02 | $1.4889 | $1.519 | $1.4833 | $1.4984 | $453.86K | +1.02% |
| 2022-12-01 | $1.479 | $1.506 | $1.456 | $1.4833 | $757.07K | +0.34% |
| 2022-11-30 | $1.5372 | $1.5644 | $1.4554 | $1.4783 | $934.29K | -4.12% |
| 2022-11-29 | $1.5749 | $1.6034 | $1.519 | $1.5419 | $692.02K | -1.11% |
| 2022-11-28 | $1.51 | $1.584 | $1.485 | $1.5592 | $1.17M | +3.38% |
| 2022-11-27 | $1.529 | $1.648 | $1.4136 | $1.5083 | $1.75M | -0.55% |
| 2022-11-26 | $1.4778 | $1.551 | $1.443 | $1.5166 | $889.93K | +3.10% |
| 2022-11-25 | $1.4522 | $1.512 | $1.4348 | $1.471 | $556.15K | +1.07% |
| 2022-11-24 | $1.4577 | $1.492 | $1.412 | $1.4554 | $447.47K | -0.50% |
| 2022-11-23 | $1.4374 | $1.4924 | $1.417 | $1.4627 | $655.59K | +2.78% |
| 2022-11-22 | $1.3888 | $1.477 | $1.375 | $1.4231 | $440.69K | +2.91% |
| 2022-11-21 | $1.3747 | $1.4006 | $1.316 | $1.3828 | $491.90K | +0.72% |
| 2022-11-20 | $1.445 | $1.4521 | $1.3215 | $1.3729 | $417.01K | -4.84% |
| 2022-11-19 | $1.4186 | $1.451 | $1.399 | $1.4428 | $283.87K | +1.51% |
| 2022-11-18 | $1.425 | $1.4272 | $1.392 | $1.4213 | $231.61K | -0.53% |
| 2022-11-17 | $1.4277 | $1.4594 | $1.4194 | $1.4289 | $321.06K | -0.19% |
| 2022-11-16 | $1.4222 | $1.46 | $1.406 | $1.4315 | $392.24K | +0.65% |
| 2022-11-15 | $1.502 | $1.534 | $1.408 | $1.4223 | $542.17K | -2.09% |
| 2022-11-14 | $1.363 | $1.493 | $1.258 | $1.4526 | $317.98K | +6.46% |
| 2022-11-13 | $1.45 | $1.497 | $1.343 | $1.3645 | $248.90K | -1.89% |
| 2022-11-12 | $1.484 | $1.496 | $1.367 | $1.3907 | $440.92K | -6.41% |
| 2022-11-11 | $1.561 | $1.63 | $1.445 | $1.486 | $587.29K | -5.89% |
| 2022-11-10 | $1.6196 | $1.659 | $1.495 | $1.579 | $1.28M | +12.62% |
| 2022-11-09 | $1.826 | $1.846 | $1.344 | $1.4021 | $650.28K | -7.15% |
| 2022-11-08 | $1.85 | $1.965 | $1.464 | $1.5101 | $2.71M | -18.37% |
| 2022-11-07 | $1.979 | $1.991 | $1.773 | $1.85 | $1.55M | -6.06% |
| 2022-11-06 | $2.0731 | $2.0731 | $1.9171 | $1.9693 | $1.70M | -5.62% |
| 2022-11-05 | $2.105 | $2.1854 | $2.0599 | $2.0866 | $1.91M | -1.06% |
| 2022-11-04 | $2.0727 | $2.172 | $2.06 | $2.1089 | $2.22M | +1.84% |
| 2022-11-03 | $2.18 | $2.497 | $2.045 | $2.0708 | $7.03M | +9.29% |
| 2022-11-02 | $1.782 | $2.097 | $1.748 | $1.8947 | $694.79K | +6.35% |
| 2022-11-01 | $1.7532 | $1.8314 | $1.7507 | $1.7815 | $187.24K | +1.64% |
| 2022-10-31 | $1.728 | $1.766 | $1.706 | $1.7528 | $125.80K | +1.25% |
| 2022-10-30 | $1.747 | $1.7683 | $1.70 | $1.7312 | $1.14M | -0.93% |
| 2022-10-29 | $1.81 | $1.853 | $1.747 | $1.7475 | $1.56M | -2.90% |
| 2022-10-28 | $1.8058 | $1.821 | $1.771 | $1.7996 | $1.52M | +4.24% |
| 2022-10-27 | $1.6911 | $1.7602 | $1.6893 | $1.7264 | $231.76K | +0.09% |
| 2022-10-26 | $1.7056 | $1.7587 | $1.686 | $1.7249 | $1.02M | +1.79% |
| 2022-10-25 | $1.679 | $1.7236 | $1.6602 | $1.6945 | $1.07M | +1.67% |
| 2022-10-24 | $1.649 | $1.6864 | $1.639 | $1.6667 | $463.95K | +0.72% |
| 2022-10-23 | $1.6643 | $1.696 | $1.616 | $1.6548 | $649.01K | -0.02% |
| 2022-10-22 | $1.644 | $1.672 | $1.617 | $1.6551 | $532.49K | +0.66% |
| 2022-10-21 | $1.644 | $1.662 | $1.622 | $1.6443 | $634.46K | +3.43% |
| 2022-10-20 | $1.574 | $1.628 | $1.557 | $1.5898 | $127.94K | -0.52% |
| 2022-10-19 | $1.611 | $1.628 | $1.54 | $1.598 | $960.91K | -1.03% |
| 2022-10-18 | $1.6213 | $1.6337 | $1.579 | $1.6147 | $789.79K | -0.26% |
| 2022-10-17 | $1.603 | $1.6535 | $1.5835 | $1.619 | $728.47K | +1.42% |
| 2022-10-16 | $1.5806 | $1.6195 | $1.56 | $1.5963 | $390.90K | +1.80% |
| 2022-10-15 | $1.555 | $1.5866 | $1.532 | $1.568 | $370.83K | +1.22% |
| 2022-10-14 | $1.548 | $1.563 | $1.51 | $1.5491 | $364.71K | -0.09% |
| 2022-10-13 | $1.5192 | $1.606 | $1.518 | $1.5505 | $592.82K | +2.00% |
| 2022-10-12 | $1.593 | $1.597 | $1.433 | $1.52 | $845.84K | -4.52% |
| 2022-10-11 | $1.628 | $1.6311 | $1.5752 | $1.592 | $423.87K | -2.29% |
| 2022-10-10 | $1.7216 | $1.7218 | $1.5798 | $1.6294 | $1.01M | -5.56% |
| 2022-10-09 | $1.751 | $1.7652 | $1.7058 | $1.7253 | $733.34K | -1.72% |
| 2022-10-08 | $1.7779 | $1.778 | $1.7392 | $1.7556 | $782.48K | -0.44% |
| 2022-10-07 | $1.711 | $1.781 | $1.692 | $1.7633 | $980.08K | +2.97% |
| 2022-10-06 | $1.716 | $1.7547 | $1.6752 | $1.7124 | $731.92K | -0.25% |
| 2022-10-05 | $1.721 | $1.7456 | $1.6957 | $1.7167 | $672.97K | -0.58% |
| 2022-10-04 | $1.7211 | $1.758 | $1.687 | $1.7267 | $782.61K | +0.71% |
| 2022-10-03 | $1.6584 | $1.7475 | $1.651 | $1.7145 | $725.29K | +3.80% |
| 2022-10-02 | $1.618 | $1.715 | $1.601 | $1.6517 | $1.29M | +1.35% |
| 2022-10-01 | $1.6604 | $1.665 | $1.5911 | $1.6297 | $628.93K | -1.51% |
| 2022-09-30 | $1.64 | $1.6926 | $1.617 | $1.6547 | $805.57K | +0.40% |
| 2022-09-29 | $1.6385 | $1.679 | $1.618 | $1.6481 | $1.11M | +1.18% |
| 2022-09-28 | $1.6381 | $1.6865 | $1.5718 | $1.6288 | $1.14M | +0.05% |
| 2022-09-27 | $1.617 | $1.706 | $1.534 | $1.628 | $2.00M | +0.92% |
| 2022-09-26 | $1.595 | $1.6581 | $1.5809 | $1.6132 | $878.17K | +1.21% |
| 2022-09-25 | $1.604 | $1.65 | $1.528 | $1.594 | $1.13M | -0.15% |
| 2022-09-24 | $1.6511 | $1.656 | $1.5585 | $1.5964 | $903.72K | -2.89% |
| 2022-09-23 | $1.5665 | $1.668 | $1.542 | $1.644 | $1.06M | +4.05% |
| 2022-09-22 | $1.585 | $1.641 | $1.511 | $1.58 | $1.30M | +6.04% |
| 2022-09-21 | $1.498 | $1.575 | $1.451 | $1.49 | $204.41K | -0.24% |
| 2022-09-20 | $1.5047 | $1.531 | $1.4566 | $1.4935 | $803.27K | -0.53% |
| 2022-09-19 | $1.49 | $1.5158 | $1.459 | $1.5015 | $859.90K | +5.26% |
| 2022-09-18 | $1.61 | $1.627 | $1.353 | $1.4265 | $210.58K | -7.80% |
| 2022-09-17 | $1.591 | $1.63 | $1.53 | $1.5472 | $495.88K | +0.41% |
| 2022-09-16 | $1.58 | $1.605 | $1.507 | $1.5408 | $171.99K | -1.67% |
| 2022-09-15 | $1.568 | $1.644 | $1.52 | $1.567 | $1.51M | -0.06% |
| 2022-09-14 | $1.674 | $1.683 | $1.555 | $1.568 | $1.05M | -6.43% |
| 2022-09-13 | $1.709 | $1.7392 | $1.649 | $1.6758 | $1.39M | -1.85% |
| 2022-09-12 | $1.789 | $1.838 | $1.656 | $1.7074 | $2.38M | -5.50% |
| 2022-09-11 | $1.865 | $1.902 | $1.782 | $1.8068 | $2.62M | +0.88% |
| 2022-09-10 | $1.8438 | $1.8901 | $1.7491 | $1.7909 | $462.25K | +0.51% |
| 2022-09-09 | $1.826 | $1.89 | $1.775 | $1.7818 | $2.08M | +1.18% |
| 2022-09-08 | $1.795 | $1.8105 | $1.7271 | $1.761 | $349.37K | -0.89% |
| 2022-09-07 | $1.821 | $1.8482 | $1.735 | $1.7769 | $3.01M | +11.42% |
| 2022-09-06 | $1.694 | $1.8428 | $1.5419 | $1.5948 | $586.36K | -5.65% |
| 2022-09-05 | $1.7301 | $1.7424 | $1.6529 | $1.6904 | $179.61K | -0.59% |
| 2022-09-04 | $1.6937 | $1.7428 | $1.657 | $1.7004 | $1.17M | +0.66% |
| 2022-09-03 | $1.68 | $1.721 | $1.6369 | $1.6892 | $700.90K | +0.19% |
| 2022-09-02 | $1.7234 | $1.728 | $1.654 | $1.6861 | $784.64K | -1.54% |
| 2022-09-01 | $1.643 | $1.7328 | $1.64 | $1.7125 | $1.01M | +4.17% |
| 2022-08-31 | $1.692 | $1.727 | $1.616 | $1.6439 | $1.24M | +0.74% |
| 2022-08-30 | $1.731 | $1.754 | $1.579 | $1.6318 | $208.86K | -0.48% |
| 2022-08-29 | $1.701 | $1.755 | $1.61 | $1.6396 | $944.73K | +2.32% |
| 2022-08-28 | $1.69 | $1.725 | $1.5869 | $1.6024 | $194.64K | -5.56% |
| 2022-08-27 | $1.683 | $1.726 | $1.652 | $1.6968 | $966.40K | +0.70% |
| 2022-08-26 | $1.748 | $1.759 | $1.6417 | $1.6851 | $2.01M | -3.60% |
| 2022-08-25 | $1.925 | $1.961 | $1.739 | $1.748 | $1.72M | -9.40% |
| 2022-08-24 | $1.9839 | $2.0791 | $1.9037 | $1.9294 | $1.64M | -2.40% |
| 2022-08-23 | $2.0042 | $2.006 | $1.914 | $1.9768 | $1.47M | +4.54% |
| 2022-08-22 | $1.911 | $1.911 | $1.782 | $1.8909 | $189.68K | +2.59% |
| 2022-08-21 | $1.903 | $1.943 | $1.783 | $1.8431 | $960.52K | -2.42% |
| 2022-08-20 | $1.8983 | $1.95 | $1.793 | $1.8887 | $1.68M | -0.85% |
| 2022-08-19 | $1.928 | $1.976 | $1.88 | $1.905 | $1.82M | -1.03% |
| 2022-08-18 | $2.315 | $2.316 | $1.869 | $1.9248 | $3.16M | -16.26% |
| 2022-08-17 | $2.2898 | $2.342 | $2.2357 | $2.2984 | $1.65M | +0.32% |
| 2022-08-16 | $2.438 | $2.567 | $2.277 | $2.2912 | $2.94M | -6.24% |
| 2022-08-15 | $2.6406 | $2.647 | $2.3652 | $2.4436 | $4.64M | +2.37% |
| 2022-08-14 | $2.4103 | $2.4664 | $2.3068 | $2.3871 | $232.92K | -1.65% |
| 2022-08-13 | $2.425 | $2.481 | $2.374 | $2.4271 | $2.53M | +0.14% |
| 2022-08-12 | $2.4137 | $2.5124 | $2.365 | $2.4238 | $6.03M | +11.28% |
| 2022-08-11 | $2.075 | $2.362 | $2.075 | $2.1782 | $503.24K | +4.16% |
| 2022-08-10 | $2.032 | $2.1425 | $2.0257 | $2.0911 | $1.17M | +6.89% |
| 2022-08-09 | $2.138 | $2.183 | $1.917 | $1.9563 | $306.18K | +0.37% |
| 2022-08-08 | $2.129 | $2.185 | $1.905 | $1.949 | $1.91M | -7.97% |
| 2022-08-07 | $2.113 | $2.202 | $2.075 | $2.1177 | $1.21M | +0.03% |
| 2022-08-06 | $2.137 | $2.171 | $2.042 | $2.1171 | $1.24M | -1.88% |
| 2022-08-05 | $2.1542 | $2.20 | $2.109 | $2.1575 | $1.36M | -0.77% |
| 2022-08-04 | $2.1949 | $2.2435 | $2.137 | $2.1743 | $3.77M | +8.90% |
| 2022-08-03 | $1.9664 | $2.1074 | $1.878 | $1.9967 | $426.46K | +1.68% |
| 2022-08-02 | $2.0236 | $2.0783 | $1.841 | $1.9638 | $478.74K | +0.01% |
| 2022-08-01 | $1.993 | $2.053 | $1.841 | $1.9636 | $1.34M | -0.56% |
| 2022-07-31 | $2.011 | $2.0512 | $1.9164 | $1.9746 | $1.94M | +2.33% |
| 2022-07-30 | $1.8669 | $2.2083 | $1.8487 | $1.9297 | $960.54K | +3.33% |
| 2022-07-29 | $1.8269 | $1.9404 | $1.7993 | $1.8675 | $534.28K | +0.46% |
| 2022-07-28 | $1.827 | $1.9412 | $1.793 | $1.859 | $2.93M | +6.22% |
| 2022-07-27 | $1.5761 | $1.751 | $1.5385 | $1.7501 | $214.16K | +11.19% |
| 2022-07-26 | $1.516 | $1.592 | $1.493 | $1.574 | $809.68K | +3.88% |
| 2022-07-25 | $1.69 | $1.702 | $1.514 | $1.5152 | $1.04M | -10.25% |
| 2022-07-24 | $1.783 | $1.809 | $1.664 | $1.6883 | $1.16M | -4.84% |
| 2022-07-23 | $1.756 | $1.801 | $1.707 | $1.7741 | $1.00M | +0.77% |
| 2022-07-22 | $1.8011 | $1.854 | $1.7326 | $1.7605 | $1.26M | -2.69% |
| 2022-07-21 | $1.807 | $1.8899 | $1.794 | $1.8092 | $1.34M | +0.21% |
| 2022-07-20 | $1.992 | $2.00 | $1.748 | $1.8053 | $2.08M | -9.53% |
| 2022-07-19 | $2.013 | $2.08 | $1.936 | $1.9955 | $2.24M | +2.35% |
| 2022-07-18 | $1.779 | $1.964 | $1.779 | $1.9496 | $273.68K | +9.68% |
| 2022-07-17 | $1.836 | $1.897 | $1.776 | $1.7775 | $154.81K | -2.31% |
| 2022-07-16 | $1.833 | $1.90 | $1.803 | $1.8196 | $1.94M | -0.81% |
| 2022-07-15 | $1.838 | $1.888 | $1.771 | $1.8345 | $1.84M | +0.04% |
| 2022-07-14 | $1.769 | $1.893 | $1.769 | $1.8339 | $1.87M | +3.96% |
| 2022-07-13 | $1.669 | $1.779 | $1.65 | $1.764 | $1.48M | +5.62% |
| 2022-07-12 | $1.752 | $1.776 | $1.588 | $1.6702 | $1.67M | -4.80% |
| 2022-07-11 | $1.928 | $1.982 | $1.691 | $1.7544 | $1.55M | -8.80% |
| 2022-07-10 | $1.874 | $1.945 | $1.833 | $1.9237 | $1.58M | +2.65% |
| 2022-07-09 | $1.996 | $2.033 | $1.865 | $1.874 | $1.21M | -6.17% |
| 2022-07-08 | $2.072 | $2.074 | $1.953 | $1.9972 | $1.64M | -4.01% |
| 2022-07-07 | $2.099 | $2.167 | $1.985 | $2.0807 | $1.66M | -0.59% |
| 2022-07-06 | $2.068 | $2.136 | $2.04 | $2.0931 | $1.79M | +1.16% |
| 2022-07-05 | $2.053 | $2.268 | $2.04 | $2.0691 | $3.27M | +0.24% |
| 2022-07-04 | $2.079 | $2.239 | $1.957 | $2.0641 | $8.69M | +11.91% |
| 2022-07-03 | $1.7774 | $1.877 | $1.737 | $1.8444 | $327.39K | +3.97% |
| 2022-07-02 | $1.7733 | $1.878 | $1.745 | $1.774 | $1.71M | +0.05% |
| 2022-07-01 | $1.908 | $1.949 | $1.735 | $1.7731 | $2.06M | +3.18% |
| 2022-06-30 | $1.8116 | $1.8266 | $1.5945 | $1.7185 | $400.43K | +4.15% |
| 2022-06-29 | $1.847 | $1.91 | $1.604 | $1.6501 | $3.44M | -0.70% |
| 2022-06-28 | $1.613 | $1.7922 | $1.541 | $1.6616 | $542.34K | +3.52% |
| 2022-06-27 | $1.6309 | $1.7598 | $1.6029 | $1.6052 | $226.39K | -1.91% |
| 2022-06-26 | $1.7367 | $1.762 | $1.616 | $1.6364 | $1.48M | -5.94% |
| 2022-06-25 | $1.6763 | $1.8393 | $1.672 | $1.7397 | $1.60M | +2.80% |
| 2022-06-24 | $1.742 | $1.8395 | $1.6719 | $1.6923 | $2.15M | -2.86% |
| 2022-06-23 | $1.6415 | $1.8935 | $1.601 | $1.7422 | $2.66M | +10.97% |
| 2022-06-22 | $1.5994 | $1.80 | $1.4773 | $1.5701 | $1.28M | +1.59% |
| 2022-06-21 | $1.643 | $1.744 | $1.474 | $1.5455 | $2.14M | +8.12% |
| 2022-06-20 | $1.3996 | $1.457 | $1.3494 | $1.4294 | $292.12K | +0.93% |
| 2022-06-19 | $1.3691 | $1.48 | $1.344 | $1.4161 | $1.75M | +3.34% |
| 2022-06-18 | $1.31 | $1.451 | $1.284 | $1.3704 | $3.02M | +5.38% |
| 2022-06-17 | $1.288 | $1.381 | $1.17 | $1.3004 | $2.14M | +1.04% |
| 2022-06-16 | $1.395 | $1.4222 | $1.2462 | $1.287 | $2.46M | -7.87% |
| 2022-06-15 | $1.207 | $1.582 | $1.199 | $1.3969 | $4.04M | +16.79% |
| 2022-06-14 | $1.1542 | $1.331 | $1.094 | $1.1961 | $3.15M | +3.64% |
| 2022-06-13 | $1.121 | $1.213 | $1.041 | $1.1541 | $2.53M | +2.97% |
| 2022-06-12 | $1.277 | $1.304 | $1.026 | $1.1208 | $1.77M | -12.94% |
| 2022-06-11 | $1.304 | $1.355 | $1.1538 | $1.2873 | $2.18M | -1.33% |
| 2022-06-10 | $1.473 | $1.512 | $1.284 | $1.3046 | $1.98M | -11.51% |
| 2022-06-09 | $1.50 | $1.911 | $1.434 | $1.4742 | $6.31M | -0.36% |
| 2022-06-08 | $1.478 | $1.684 | $1.437 | $1.4796 | $1.80M | -1.05% |
| 2022-06-07 | $1.4526 | $1.691 | $1.4429 | $1.4952 | $2.74M | +2.93% |
| 2022-06-06 | $1.541 | $1.571 | $1.409 | $1.4527 | $667.26K | -5.00% |
| 2022-06-05 | $1.512 | $1.607 | $1.503 | $1.5291 | $821.06K | +1.59% |
| 2022-06-04 | $1.49 | $1.5405 | $1.467 | $1.5052 | $752.50K | +0.59% |
| 2022-06-03 | $1.494 | $1.53 | $1.458 | $1.4964 | $977.83K | +0.30% |
| 2022-06-02 | $1.594 | $1.645 | $1.482 | $1.4919 | $789.26K | -7.08% |
| 2022-06-01 | $1.69 | $1.6902 | $1.5472 | $1.6055 | $1.46M | -4.86% |
| 2022-05-31 | $1.809 | $1.909 | $1.672 | $1.6875 | $2.01M | -6.29% |
| 2022-05-30 | $1.6963 | $1.83 | $1.6869 | $1.8008 | $2.15M | +10.34% |
| 2022-05-29 | $1.583 | $1.646 | $1.494 | $1.632 | $169.18K | +2.92% |
| 2022-05-28 | $1.574 | $1.631 | $1.493 | $1.5856 | $1.29M | +4.21% |
| 2022-05-27 | $1.528 | $1.605 | $1.425 | $1.5216 | $232.50K | -1.34% |
| 2022-05-26 | $1.582 | $1.614 | $1.421 | $1.5423 | $1.81M | -2.48% |
| 2022-05-25 | $1.692 | $1.712 | $1.452 | $1.5815 | $1.20M | -7.02% |
| 2022-05-24 | $1.7027 | $1.748 | $1.644 | $1.7008 | $1.49M | -1.07% |
| 2022-05-23 | $2.039 | $2.07 | $1.621 | $1.7192 | $2.59M | -10.49% |
| 2022-05-22 | $1.98 | $2.015 | $1.847 | $1.9206 | $368.79K | +3.55% |
| 2022-05-21 | $1.931 | $2.198 | $1.832 | $1.8548 | $2.62M | +4.24% |
| 2022-05-20 | $1.861 | $1.962 | $1.708 | $1.7793 | $429.57K | +1.71% |
| 2022-05-19 | $1.848 | $1.968 | $1.741 | $1.7495 | $1.67M | +3.09% |
| 2022-05-18 | $1.904 | $1.955 | $1.674 | $1.697 | $375.70K | -1.02% |
| 2022-05-17 | $1.863 | $1.959 | $1.67 | $1.7144 | $2.92M | -7.30% |
| 2022-05-16 | $1.7487 | $1.9972 | $1.732 | $1.8494 | $3.74M | +5.84% |
| 2022-05-15 | $1.779 | $1.936 | $1.669 | $1.7473 | $2.34M | -1.85% |
| 2022-05-14 | $1.546 | $1.92 | $1.508 | $1.7802 | $3.31M | +15.21% |
| 2022-05-13 | $1.762 | $1.795 | $1.524 | $1.5452 | $2.62M | +5.78% |
| 2022-05-12 | $1.643 | $1.78 | $1.225 | $1.4608 | $1.42M | -1.39% |
| 2022-05-11 | $1.834 | $1.859 | $1.226 | $1.4813 | $10.57M | -19.24% |
| 2022-05-10 | $2.515 | $2.568 | $1.511 | $1.8341 | $12.72M | -20.33% |
| 2022-05-09 | $3.192 | $3.274 | $2.275 | $2.302 | $2.47M | -16.25% |
| 2022-05-08 | $3.139 | $3.275 | $2.73 | $2.7488 | $7.52M | -12.28% |
| 2022-05-07 | $3.236 | $3.246 | $3.024 | $3.1337 | $6.90M | -3.71% |
| 2022-05-06 | $3.279 | $3.313 | $3.17 | $3.2545 | $7.59M | -0.49% |
| 2022-05-05 | $3.175 | $3.335 | $3.1031 | $3.2707 | $9.34M | +3.05% |
| 2022-05-04 | $3.392 | $3.681 | $3.13 | $3.1738 | $6.15M | -6.56% |
| 2022-05-03 | $3.3947 | $3.515 | $3.29 | $3.3965 | $9.44M | +5.56% |
| 2022-05-02 | $3.303 | $3.423 | $3.133 | $3.2177 | $981.63K | -1.11% |
| 2022-05-01 | $3.298 | $3.42 | $3.147 | $3.2539 | $7.89M | +2.27% |
| 2022-04-30 | $3.735 | $3.864 | $3.003 | $3.1816 | $1.55M | -14.60% |
| 2022-04-29 | $3.9491 | $3.978 | $3.6643 | $3.7255 | $6.11M | -5.91% |
| 2022-04-28 | $3.98 | $4.072 | $3.818 | $3.9595 | $6.48M | -1.07% |
| 2022-04-27 | $4.016 | $4.145 | $3.912 | $4.0023 | $8.06M | +0.79% |
| 2022-04-26 | $3.9197 | $4.0539 | $3.785 | $3.9708 | $9.11M | +1.30% |
| 2022-04-25 | $4.054 | $4.299 | $3.895 | $3.92 | $5.35M | -3.37% |
| 2022-04-24 | $4.352 | $4.353 | $3.886 | $4.0568 | $6.77M | -6.53% |
| 2022-04-23 | $4.463 | $4.5051 | $4.2733 | $4.3401 | $6.89M | -2.26% |
| 2022-04-22 | $4.333 | $4.5171 | $4.312 | $4.4404 | $9.11M | +2.50% |
| 2022-04-21 | $4.727 | $4.731 | $4.304 | $4.3322 | $8.31M | -8.34% |
| 2022-04-20 | $5.088 | $6.317 | $4.669 | $4.7264 | $26.42M | +2.13% |
| 2022-04-19 | $4.293 | $4.762 | $4.191 | $4.6278 | $7.90M | +7.90% |
| 2022-04-18 | $4.216 | $4.351 | $3.977 | $4.2892 | $3.15M | +5.25% |
| 2022-04-17 | $4.433 | $4.524 | $3.971 | $4.0752 | $5.69M | -8.88% |
| 2022-04-16 | $4.726 | $4.792 | $4.414 | $4.4721 | $7.08M | -0.03% |
| 2022-04-15 | $4.388 | $4.834 | $4.361 | $4.4735 | $8.06M | +12.08% |
| 2022-04-14 | $4.197 | $4.284 | $3.926 | $3.9912 | $1.14M | +0.14% |
| 2022-04-13 | $4.224 | $4.282 | $3.969 | $3.9858 | $3.82M | -4.59% |
| 2022-04-12 | $4.094 | $4.287 | $3.898 | $4.1775 | $7.45M | +5.63% |
| 2022-04-11 | $4.527 | $4.619 | $3.888 | $3.9548 | $2.54M | -2.15% |
| 2022-04-10 | $4.65 | $4.833 | $4.007 | $4.0416 | $6.89M | -13.61% |
| 2022-04-09 | $4.564 | $4.776 | $4.558 | $4.6785 | $6.21M | +2.55% |
| 2022-04-08 | $4.8774 | $4.906 | $4.506 | $4.5622 | $11.16M | -6.47% |
| 2022-04-07 | $4.894 | $5.147 | $4.657 | $4.8779 | $7.07M | -0.36% |
| 2022-04-06 | $5.561 | $5.711 | $4.828 | $4.8953 | $13.29M | -12.50% |
| 2022-04-05 | $5.885 | $6.148 | $5.3146 | $5.5946 | $38.04M | +0.14% |
| 2022-04-04 | $5.417 | $5.773 | $5.179 | $5.5867 | $7.51M | +4.57% |
| 2022-04-03 | $5.383 | $5.77 | $5.238 | $5.3428 | $15.73M | +3.52% |
| 2022-04-02 | $5.227 | $5.631 | $5.133 | $5.1613 | $2.24M | -1.19% |
| 2022-04-01 | $5.239 | $5.629 | $5.1502 | $5.2236 | $9.44M | -0.03% |
| 2022-03-31 | $5.379 | $5.4191 | $4.904 | $5.2253 | $12.95M | -2.85% |
| 2022-03-30 | $5.629 | $5.939 | $5.311 | $5.3788 | $10.02M | -4.89% |
| 2022-03-29 | $5.7094 | $5.79 | $5.253 | $5.6556 | $12.88M | +0.81% |
| 2022-03-28 | $5.863 | $6.157 | $5.433 | $5.6101 | $14.60M | -4.83% |
| 2022-03-27 | $5.645 | $6.1607 | $5.596 | $5.8947 | $18.20M | +4.45% |
| 2022-03-26 | $5.805 | $6.462 | $5.585 | $5.6435 | $20.96M | +4.70% |
| 2022-03-25 | $5.133 | $5.649 | $5.072 | $5.3902 | $5.81M | +4.95% |
| 2022-03-24 | $5.109 | $5.328 | $4.976 | $5.1358 | $2.93M | +0.67% |
| 2022-03-23 | $5.081 | $5.326 | $4.963 | $5.1018 | $11.47M | +3.76% |
| 2022-03-22 | $4.911 | $5.178 | $4.846 | $4.917 | $4.56M | -0.16% |
| 2022-03-21 | $4.774 | $4.979 | $4.629 | $4.9247 | $3.40M | +2.77% |
| 2022-03-20 | $4.767 | $4.941 | $4.6242 | $4.7922 | $14.88M | +0.58% |
| 2022-03-19 | $5.12 | $5.518 | $4.743 | $4.7644 | $13.68M | +3.43% |
| 2022-03-18 | $4.593 | $4.739 | $4.47 | $4.6062 | $1.98M | +0.54% |
| 2022-03-17 | $4.629 | $4.668 | $4.467 | $4.5813 | $8.03M | -1.86% |
| 2022-03-16 | $4.602 | $4.899 | $4.4443 | $4.6683 | $12.10M | +0.88% |
| 2022-03-15 | $4.711 | $4.816 | $4.426 | $4.6274 | $9.38M | -2.23% |
| 2022-03-14 | $4.744 | $4.791 | $4.5687 | $4.733 | $9.96M | -1.09% |
| 2022-03-13 | $5.1248 | $5.2976 | $4.711 | $4.7852 | $22.46M | -6.02% |
| 2022-03-12 | $4.812 | $5.406 | $4.803 | $5.0915 | $20.11M | +6.04% |
| 2022-03-11 | $4.858 | $5.163 | $4.708 | $4.8016 | $10.10M | -1.16% |
| 2022-03-10 | $5.041 | $5.203 | $4.771 | $4.8577 | $11.13M | -3.60% |
| 2022-03-09 | $5.652 | $5.693 | $4.808 | $5.039 | $13.45M | -3.83% |
| 2022-03-08 | $5.316 | $5.743 | $5.105 | $5.2395 | $1.74M | -2.19% |
| 2022-03-07 | $5.801 | $5.911 | $5.193 | $5.357 | $17.38M | -3.47% |
| 2022-03-06 | $6.486 | $6.505 | $5.511 | $5.5498 | $2.85M | -4.87% |
| 2022-03-05 | $6.29 | $6.682 | $5.714 | $5.834 | $12.86M | -7.31% |
| 2022-03-04 | $6.55 | $6.666 | $6.1001 | $6.294 | $21.27M | -3.89% |
| 2022-03-03 | $7.173 | $7.448 | $6.521 | $6.5487 | $18.64M | -9.33% |
| 2022-03-02 | $7.5114 | $7.8389 | $7.129 | $7.2224 | $30.75M | -3.76% |
| 2022-03-01 | $7.888 | $8.227 | $7.35 | $7.5045 | $23.60M | -0.34% |
| 2022-02-28 | $6.565 | $7.757 | $6.30 | $7.5304 | $10.48M | +14.37% |
| 2022-02-27 | $6.532 | $7.15 | $6.089 | $6.584 | $11.71M | +0.89% |
| 2022-02-26 | $7.125 | $7.212 | $6.354 | $6.5261 | $4.03M | -0.30% |
| 2022-02-25 | $7.133 | $7.226 | $6.354 | $6.5455 | $22.90M | -7.54% |
| 2022-02-24 | $6.247 | $7.532 | $5.9468 | $7.0794 | $57.15M | +12.65% |
| 2022-02-23 | $7.087 | $7.4966 | $5.3324 | $6.2843 | $70.09M | +4.79% |
| 2022-02-22 | $5.698 | $6.10 | $5.179 | $5.9971 | $7.38M | +3.57% |
| 2022-02-21 | $6.323 | $6.429 | $5.1798 | $5.7905 | $35.67M | -8.43% |
| 2022-02-20 | $7.279 | $7.567 | $5.89 | $6.3235 | $35.69M | -14.04% |
| 2022-02-19 | $8.2374 | $9.2008 | $6.959 | $7.3565 | $127.36M | +22.62% |
| 2022-02-18 | $4.989 | $6.568 | $4.836 | $5.9992 | $14.91M | +20.34% |
| 2022-02-17 | $4.598 | $5.569 | $4.537 | $4.9852 | $11.36M | +8.46% |
| 2022-02-16 | $4.647 | $4.879 | $4.384 | $4.5963 | $1.95M | +3.04% |
| 2022-02-15 | $4.773 | $4.863 | $4.386 | $4.4609 | $8.97M | +2.68% |
| 2022-02-14 | $4.577 | $4.855 | $4.154 | $4.3443 | $1.97M | +0.96% |
| 2022-02-13 | $4.626 | $5.387 | $4.144 | $4.3028 | $17.01M | +5.51% |
| 2022-02-12 | $3.952 | $4.344 | $3.87 | $4.0779 | $872.19K | +3.61% |
| 2022-02-11 | $4.273 | $4.345 | $3.852 | $3.9358 | $10.04M | -7.84% |
| 2022-02-10 | $4.662 | $4.924 | $4.102 | $4.2705 | $16.54M | +5.51% |
| 2022-02-09 | $3.843 | $4.468 | $3.691 | $4.0475 | $1.87M | +5.67% |
| 2022-02-08 | $3.676 | $3.899 | $3.651 | $3.8303 | $6.12M | +4.19% |
| 2022-02-07 | $3.777 | $4.307 | $3.673 | $3.6762 | $6.48M | +0.92% |
| 2022-02-06 | $3.586 | $3.803 | $3.575 | $3.6428 | $1.44M | +0.84% |
| 2022-02-05 | $3.591 | $3.745 | $3.45 | $3.6126 | $6.33M | +0.94% |
| 2022-02-04 | $3.452 | $3.776 | $3.427 | $3.5789 | $6.88M | +4.45% |
| 2022-02-03 | $3.307 | $3.514 | $3.302 | $3.4264 | $6.08M | +2.39% |
| 2022-02-02 | $3.469 | $3.673 | $3.2293 | $3.3466 | $11.27M | -3.38% |
| 2022-02-01 | $3.499 | $3.828 | $3.423 | $3.4635 | $10.14M | -0.24% |
| 2022-01-31 | $3.402 | $3.64 | $3.373 | $3.4719 | $9.95M | +2.03% |
| 2022-01-30 | $3.688 | $3.712 | $3.333 | $3.4029 | $6.60M | -7.78% |
| 2022-01-29 | $3.766 | $3.817 | $3.616 | $3.69 | $8.82M | -1.94% |
| 2022-01-28 | $3.752 | $3.977 | $3.63 | $3.763 | $10.07M | +0.28% |
| 2022-01-27 | $3.648 | $4.06 | $3.532 | $3.7525 | $11.86M | +2.91% |
| 2022-01-26 | $4.003 | $4.266 | $3.477 | $3.6465 | $14.89M | -4.00% |
| 2022-01-25 | $3.918 | $4.092 | $3.636 | $3.7982 | $3.43M | -4.64% |
| 2022-01-24 | $3.771 | $4.16 | $3.615 | $3.9832 | $19.90M | +5.53% |
| 2022-01-23 | $4.439 | $4.60 | $3.503 | $3.7745 | $18.43M | -15.05% |
| 2022-01-22 | $4.798 | $5.235 | $4.28 | $4.4434 | $29.40M | -6.88% |
| 2022-01-21 | $4.914 | $7.00 | $4.052 | $4.7717 | $79.81M | +14.06% |
| 2022-01-20 | $4.338 | $4.697 | $4.112 | $4.1834 | $397.33K | -3.43% |
| 2022-01-19 | $4.644 | $4.764 | $4.031 | $4.3321 | $786.94K | -7.97% |
| 2022-01-18 | $3.95 | $4.926 | $3.917 | $4.7074 | $18.01M | +18.98% |
| 2022-01-17 | $4.169 | $4.222 | $3.853 | $3.9563 | $7.32M | -5.16% |
| 2022-01-16 | $4.617 | $4.848 | $4.094 | $4.1715 | $9.30M | -9.64% |
| 2022-01-15 | $4.535 | $5.488 | $4.31 | $4.6164 | $22.09M | +18.25% |
| 2022-01-14 | $3.634 | $3.921 | $3.557 | $3.904 | $389.90K | +6.38% |
| 2022-01-13 | $3.812 | $3.917 | $3.564 | $3.6699 | $3.53M | -3.57% |
| 2022-01-12 | $3.789 | $3.998 | $3.715 | $3.8057 | $3.70M | +7.52% |
| 2022-01-11 | $3.557 | $3.66 | $3.462 | $3.5394 | $280.52K | +0.78% |
| 2022-01-10 | $3.65 | $3.665 | $3.464 | $3.5119 | $2.69M | -3.71% |
| 2022-01-09 | $3.695 | $3.969 | $3.444 | $3.6472 | $3.32M | -1.26% |
| 2022-01-08 | $4.034 | $4.10 | $3.682 | $3.6938 | $2.93M | -2.37% |
| 2022-01-07 | $4.001 | $4.014 | $3.733 | $3.7836 | $671.88K | +0.25% |
| 2022-01-06 | $3.729 | $4.015 | $3.709 | $3.7743 | $4.30M | +1.15% |
| 2022-01-05 | $4.145 | $4.30 | $3.644 | $3.7316 | $5.73M | -9.73% |
| 2022-01-04 | $4.102 | $4.301 | $4.074 | $4.1338 | $3.69M | +0.45% |
| 2022-01-03 | $4.081 | $4.304 | $4.062 | $4.1154 | $3.72M | +0.90% |
| 2022-01-02 | $4.425 | $4.491 | $4.073 | $4.0785 | $2.90M | -7.47% |
| 2022-01-01 | $4.268 | $4.517 | $4.257 | $4.4077 | $2.44M | +3.79% |
Frequently asked questions
What was the API3 price on January 1, 2022?
API3 opened 2022-01-01 at $4.268 and closed that day at $4.4077.
What was the highest price of API3 in 2022?
The highest was $9.2008 on 2022-02-19; the lowest was $0.9964 on 2022-12-31.
How much did API3 change in 2022?
API3 moved -76.21% in 2022, from $4.268 to $1.0153.
More about API3
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.