Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.API3USDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.65 | 0.160 | 6.34% | 2.49 | 2.66 | 2.40 | 2,667,177.00 |
| May 19 2024 | 2.49 | -0.070 | -2.62% | 2.54 | 2.56 | 2.44 | 981,738.00 |
| May 18 2024 | 2.56 | 0.00 | 0.12% | 2.57 | 2.65 | 2.53 | 1,360,243.00 |
| May 17 2024 | 2.56 | 0.110 | 4.45% | 2.46 | 2.64 | 2.46 | 2,775,786.00 |
| May 16 2024 | 2.45 | 0.090 | 3.95% | 2.36 | 2.50 | 2.31 | 1,738,633.00 |
| May 15 2024 | 2.35 | 0.200 | 9.13% | 2.17 | 2.39 | 2.13 | 1,066,710.00 |
| May 14 2024 | 2.16 | -0.110 | -4.94% | 2.26 | 2.28 | 2.14 | 1,181,590.00 |
| May 13 2024 | 2.27 | -0.060 | -2.74% | 2.34 | 2.35 | 2.17 | 1,637,857.00 |
| May 12 2024 | 2.33 | -0.020 | -0.81% | 2.35 | 2.46 | 2.32 | 1,576,826.00 |
| May 11 2024 | 2.35 | 0.040 | 1.95% | 2.32 | 2.50 | 2.30 | 1,860,532.00 |
| May 10 2024 | 2.31 | -0.180 | -7.24% | 2.47 | 2.56 | 2.29 | 2,233,407.00 |
| May 09 2024 | 2.49 | -0.070 | -2.70% | 2.53 | 2.79 | 2.42 | 6,666,643.00 |
| May 08 2024 | 2.56 | 0.280 | 12.20% | 2.28 | 2.72 | 2.24 | 6,164,963.00 |
| May 07 2024 | 2.28 | -0.050 | -2.27% | 2.34 | 2.44 | 2.28 | 1,546,298.00 |
| May 06 2024 | 2.33 | -0.130 | -5.24% | 2.46 | 2.52 | 2.33 | 1,506,770.00 |
| May 05 2024 | 2.46 | 0.080 | 3.27% | 2.38 | 2.52 | 2.33 | 952,773.00 |
| May 04 2024 | 2.38 | -0.010 | -0.46% | 2.39 | 2.43 | 2.37 | 929,263.00 |
| May 03 2024 | 2.39 | 0.150 | 6.74% | 2.25 | 2.48 | 2.23 | 2,158,812.00 |
| May 02 2024 | 2.24 | 0.090 | 3.99% | 2.15 | 2.29 | 2.07 | 979,221.00 |
| May 01 2024 | 2.16 | 0.00 | -0.19% | 2.17 | 2.20 | 2.03 | 1,328,433.00 |
| Apr 30 2024 | 2.16 | -0.180 | -7.65% | 2.33 | 2.37 | 2.08 | 1,037,325.00 |
| Apr 29 2024 | 2.34 | -0.050 | -1.93% | 2.39 | 2.42 | 2.27 | 848,542.00 |
| Apr 28 2024 | 2.39 | -0.060 | -2.37% | 2.46 | 2.54 | 2.37 | 642,833.00 |
| Apr 27 2024 | 2.44 | 0.060 | 2.52% | 2.39 | 2.47 | 2.28 | 764,677.00 |
| Apr 26 2024 | 2.38 | -0.090 | -3.52% | 2.48 | 2.48 | 2.36 | 1,293,330.00 |
| Apr 25 2024 | 2.47 | 0.010 | 0.32% | 2.47 | 2.55 | 2.38 | 1,784,452.00 |
| Apr 24 2024 | 2.46 | -0.110 | -4.09% | 2.58 | 2.72 | 2.43 | 2,692,125.00 |
| Apr 23 2024 | 2.57 | 0.00 | 0.00% | 2.56 | 2.62 | 2.53 | 1,164,443.00 |
| Apr 22 2024 | 2.57 | 0.070 | 2.72% | 2.51 | 2.64 | 2.49 | 1,305,151.00 |
| Apr 21 2024 | 2.50 | -0.070 | -2.84% | 2.57 | 2.58 | 2.46 | 1,767,847.00 |
| Apr 20 2024 | 2.57 | 0.220 | 9.17% | 2.37 | 2.58 | 2.33 | 1,428,971.00 |
| Apr 19 2024 | 2.36 | 0.050 | 2.04% | 2.30 | 2.43 | 2.11 | 2,288,599.00 |
| Apr 18 2024 | 2.31 | 0.060 | 2.44% | 2.27 | 2.34 | 2.15 | 1,806,543.00 |
| Apr 17 2024 | 2.25 | -0.040 | -1.91% | 2.29 | 2.35 | 2.13 | 2,877,001.00 |
| Apr 16 2024 | 2.30 | 0.060 | 2.68% | 2.24 | 2.35 | 2.15 | 2,434,239.00 |
| Apr 15 2024 | 2.24 | -0.160 | -6.63% | 2.38 | 2.53 | 2.14 | 3,058,860.00 |
| Apr 14 2024 | 2.40 | 0.150 | 6.58% | 2.24 | 2.43 | 2.07 | 2,591,700.00 |
| Apr 13 2024 | 2.25 | -0.320 | -12.42% | 2.55 | 2.69 | 1.88 | 4,996,696.00 |
| Apr 12 2024 | 2.57 | -0.610 | -19.22% | 3.18 | 3.23 | 2.36 | 3,336,127.00 |
| Apr 11 2024 | 3.18 | -0.050 | -1.61% | 3.23 | 3.25 | 3.13 | 939,191.00 |
| Apr 10 2024 | 3.23 | -0.020 | -0.68% | 3.24 | 3.29 | 3.05 | 1,343,920.00 |
| Apr 09 2024 | 3.25 | -0.220 | -6.23% | 3.49 | 3.50 | 3.24 | 1,411,490.00 |
| Apr 08 2024 | 3.47 | 0.070 | 2.18% | 3.38 | 3.52 | 3.33 | 1,349,954.00 |
| Apr 07 2024 | 3.40 | 0.180 | 5.47% | 3.21 | 3.53 | 3.21 | 3,065,719.00 |
| Apr 06 2024 | 3.22 | 0.060 | 2.03% | 3.15 | 3.27 | 3.14 | 988,322.00 |
| Apr 05 2024 | 3.16 | -0.090 | -2.71% | 3.23 | 3.25 | 3.04 | 1,201,695.00 |
| Apr 04 2024 | 3.24 | 0.060 | 1.82% | 3.19 | 3.32 | 3.11 | 1,120,195.00 |
| Apr 03 2024 | 3.19 | -0.070 | -2.24% | 3.26 | 3.37 | 3.11 | 2,059,432.00 |
| Apr 02 2024 | 3.26 | -0.160 | -4.60% | 3.41 | 3.41 | 3.12 | 2,953,947.00 |
| Apr 01 2024 | 3.42 | -0.270 | -7.35% | 3.69 | 3.70 | 3.32 | 1,986,990.00 |
| Mar 31 2024 | 3.69 | 0.040 | 1.24% | 3.63 | 3.70 | 3.62 | 861,271.00 |
| Mar 30 2024 | 3.64 | -0.050 | -1.22% | 3.68 | 3.72 | 3.60 | 1,551,438.00 |
| Mar 29 2024 | 3.69 | -0.150 | -3.84% | 3.83 | 3.92 | 3.65 | 2,765,943.00 |
| Mar 28 2024 | 3.83 | -0.040 | -1.03% | 3.88 | 3.90 | 3.73 | 2,063,289.00 |
| Mar 27 2024 | 3.87 | -0.090 | -2.22% | 3.95 | 4.11 | 3.76 | 3,317,116.00 |
| Mar 26 2024 | 3.96 | 0.030 | 0.84% | 3.93 | 4.27 | 3.86 | 5,467,887.00 |
| Mar 25 2024 | 3.93 | 0.320 | 8.75% | 3.59 | 4.05 | 3.58 | 3,943,295.00 |
| Mar 24 2024 | 3.61 | -0.020 | -0.58% | 3.64 | 3.68 | 3.47 | 2,688,224.00 |
| Mar 23 2024 | 3.63 | 0.100 | 2.95% | 3.49 | 3.89 | 3.43 | 3,085,081.00 |
| Mar 22 2024 | 3.53 | -0.170 | -4.57% | 3.68 | 4.07 | 3.41 | 7,841,017.00 |
| Mar 21 2024 | 3.70 | -0.210 | -5.28% | 3.89 | 3.90 | 3.61 | 5,785,173.00 |
| Mar 20 2024 | 3.90 | 0.840 | 27.33% | 3.09 | 3.98 | 2.91 | 4,974,048.00 |
| Mar 19 2024 | 3.07 | -0.110 | -3.55% | 3.19 | 3.27 | 2.77 | 4,073,548.00 |
| Mar 18 2024 | 3.18 | -0.190 | -5.58% | 3.35 | 3.38 | 3.09 | 2,216,157.00 |
| Mar 17 2024 | 3.37 | 0.190 | 6.08% | 3.20 | 3.41 | 3.05 | 3,204,210.00 |
| Mar 16 2024 | 3.17 | -0.340 | -9.70% | 3.52 | 3.54 | 3.10 | 2,208,130.00 |
| Mar 15 2024 | 3.52 | -0.370 | -9.45% | 3.80 | 3.85 | 3.23 | 2,224,128.00 |
| Mar 14 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
| Mar 13 2024 | 3.88 | -0.130 | -3.12% | 3.98 | 4.10 | 3.80 | 2,920,229.00 |
| Mar 12 2024 | 4.01 | 0.090 | 2.35% | 3.92 | 4.14 | 3.69 | 4,731,220.00 |
| Mar 11 2024 | 3.92 | 0.020 | 0.64% | 3.88 | 4.18 | 3.74 | 4,497,610.00 |
| Mar 10 2024 | 3.89 | 0.140 | 3.73% | 3.83 | 3.97 | 3.64 | 2,930,483.00 |
| Mar 09 2024 | 3.75 | -0.010 | -0.13% | 3.75 | 3.75 | 3.75 | 4.00 |
| Mar 08 2024 | 3.76 | 0.050 | 1.40% | 3.73 | 3.80 | 3.48 | 2,358,861.00 |
| Mar 07 2024 | 3.70 | 0.190 | 5.26% | 3.52 | 3.72 | 3.49 | 3,082,315.00 |
| Mar 06 2024 | 3.52 | 0.210 | 6.22% | 3.31 | 3.54 | 3.17 | 2,649,393.00 |
| Mar 05 2024 | 3.31 | -0.330 | -8.96% | 3.63 | 3.82 | 2.88 | 3,911,963.00 |
| Mar 04 2024 | 3.64 | -0.150 | -3.83% | 3.78 | 3.83 | 3.52 | 2,955,910.00 |
| Mar 03 2024 | 3.78 | -0.150 | -3.72% | 3.92 | 3.97 | 3.64 | 3,237,334.00 |
| Mar 02 2024 | 3.93 | 0.040 | 1.13% | 3.88 | 3.98 | 3.74 | 3,636,923.00 |
| Mar 01 2024 | 3.89 | 0.020 | 0.57% | 3.88 | 3.98 | 3.78 | 2,519,494.00 |
| Feb 29 2024 | 3.86 | -0.060 | -1.50% | 3.91 | 4.05 | 3.72 | 3,695,793.00 |
| Feb 28 2024 | 3.92 | -0.220 | -5.31% | 4.14 | 4.35 | 3.26 | 5,467,672.00 |
| Feb 27 2024 | 4.14 | 0.110 | 2.65% | 4.05 | 4.25 | 4.00 | 5,001,597.00 |
| Feb 26 2024 | 4.04 | 0.140 | 3.70% | 3.90 | 4.07 | 3.77 | 2,910,052.00 |
| Feb 25 2024 | 3.89 | -0.070 | -1.79% | 3.96 | 4.10 | 3.82 | 2,658,719.00 |
| Feb 24 2024 | 3.96 | 0.210 | 5.54% | 3.76 | 4.01 | 3.67 | 1,969,991.00 |
| Feb 23 2024 | 3.75 | -0.240 | -5.94% | 4.00 | 4.03 | 3.68 | 2,736,268.00 |
| Feb 22 2024 | 3.99 | 0.040 | 1.04% | 3.94 | 4.20 | 3.83 | 4,406,680.00 |
| Feb 21 2024 | 3.95 | 0.040 | 0.95% | 3.91 | 4.14 | 3.82 | 4,906,619.00 |
