Market Cap $3.26T
-0.32%
Volume 24h $146.68B
-66.95%
BTC % 54.54%
-0.33%
ETH % 11.24%
0.35%
Coins
33.767
+1
Exchanges
885
Last update
3 Minutes ago
Semantic Layer (42) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $0.048665 | $0.048001 | $0.049086 | $0.048138 | $1,241,393 | $7,210,638 |
| Dec-05 2025 | $0.048187 | $0.047171 | $0.050779 | $0.049813 | $1,368,875 | $7,139,710 |
| Dec-04 2025 | $0.050284 | $0.049778 | $0.052538 | $0.050658 | $1,330,362 | $7,450,488 |
| Dec-03 2025 | $0.051207 | $0.04897 | $0.051377 | $0.049079 | $1,631,812 | $7,587,296 |
| Dec-02 2025 | $0.049204 | $0.046753 | $0.050555 | $0.047661 | $1,364,630 | $7,290,461 |
| Dec-01 2025 | $0.046749 | $0.046447 | $0.051967 | $0.051967 | $1,716,889 | $6,926,661 |
| Nov-30 2025 | $0.053266 | $0.051437 | $0.054626 | $0.052216 | $1,878,608 | $7,892,330 |
| Nov-29 2025 | $0.051934 | $0.051314 | $0.055555 | $0.054646 | $1,699,905 | $7,695,015 |
| Nov-28 2025 | $0.054526 | $0.050428 | $0.057764 | $0.057764 | $1,851,846 | $8,078,937 |
| Nov-27 2025 | $0.057274 | $0.0563 | $0.061994 | $0.060924 | $1,733,933 | $8,486,199 |
| Nov-26 2025 | $0.060654 | $0.056173 | $0.06339 | $0.056515 | $2,888,392 | $8,986,968 |
| Nov-25 2025 | $0.05673 | $0.052845 | $0.057999 | $0.053343 | $2,875,182 | $8,405,514 |
| Nov-24 2025 | $0.054244 | $0.048188 | $0.054962 | $0.050893 | $2,140,444 | $8,037,168 |
| Nov-23 2025 | $0.051096 | $0.049686 | $0.053682 | $0.052477 | $2,428,404 | $7,570,850 |
| Nov-22 2025 | $0.053011 | $0.052148 | $0.058015 | $0.057651 | $2,109,554 | $7,854,468 |