Register for streaming realtime charts, analysis tools, and prices.HFTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.3289 | 0.0129 | 4.08% | 0.3159 | 0.3437 | 0.3093 | 6,713,190.00 |
| May 04 2024 | 0.316 | 0.0065 | 2.10% | 0.3093 | 0.3192 | 0.3065 | 2,992,302.00 |
| May 03 2024 | 0.3095 | 0.0115 | 3.86% | 0.2985 | 0.3219 | 0.2934 | 8,063,623.00 |
| May 02 2024 | 0.298 | 0.0111 | 3.87% | 0.2865 | 0.3047 | 0.278 | 5,094,530.00 |
| May 01 2024 | 0.2869 | 0.0094 | 3.39% | 0.2795 | 0.2936 | 0.2586 | 10,478,018.00 |
| Apr 30 2024 | 0.2775 | -0.0064 | -2.25% | 0.2835 | 0.2866 | 0.2565 | 9,319,084.00 |
| Apr 29 2024 | 0.2839 | -0.0033 | -1.15% | 0.2879 | 0.2927 | 0.2755 | 6,909,282.00 |
| Apr 28 2024 | 0.2872 | -0.0073 | -2.48% | 0.296 | 0.3033 | 0.2861 | 5,797,316.00 |
| Apr 27 2024 | 0.2945 | -0.0007 | -0.24% | 0.2955 | 0.3018 | 0.2823 | 4,506,633.00 |
| Apr 26 2024 | 0.2952 | -0.0139 | -4.50% | 0.3096 | 0.310 | 0.2917 | 6,411,820.00 |
| Apr 25 2024 | 0.3091 | -0.0018 | -0.58% | 0.3116 | 0.3188 | 0.2998 | 4,637,824.00 |
| Apr 24 2024 | 0.3109 | -0.0134 | -4.13% | 0.3263 | 0.3388 | 0.3058 | 7,139,092.00 |
| Apr 23 2024 | 0.3243 | -0.0003 | -0.09% | 0.3239 | 0.3282 | 0.316 | 5,826,523.00 |
| Apr 22 2024 | 0.3246 | 0.008 | 2.53% | 0.3189 | 0.3312 | 0.3146 | 6,474,453.00 |
| Apr 21 2024 | 0.3166 | -0.0094 | -2.88% | 0.3254 | 0.3305 | 0.3097 | 5,738,378.00 |
| Apr 20 2024 | 0.326 | 0.0191 | 6.22% | 0.3068 | 0.3316 | 0.3017 | 6,913,106.00 |
| Apr 19 2024 | 0.3069 | 0.0016 | 0.52% | 0.3036 | 0.3166 | 0.2764 | 9,475,823.00 |
| Apr 18 2024 | 0.3053 | 0.0056 | 1.87% | 0.3011 | 0.3092 | 0.2886 | 9,055,069.00 |
| Apr 17 2024 | 0.2997 | -0.0036 | -1.19% | 0.3028 | 0.3092 | 0.2864 | 5,979,697.00 |
| Apr 16 2024 | 0.3033 | 0.0025 | 0.83% | 0.3007 | 0.3085 | 0.2856 | 8,738,213.00 |
| Apr 15 2024 | 0.3008 | -0.0117 | -3.74% | 0.3105 | 0.3299 | 0.2872 | 18,328,245.00 |
| Apr 14 2024 | 0.3125 | 0.0275 | 9.65% | 0.2847 | 0.3176 | 0.2711 | 13,429,587.00 |
| Apr 13 2024 | 0.285 | -0.0536 | -15.83% | 0.3375 | 0.3433 | 0.2398 | 22,937,104.00 |
| Apr 12 2024 | 0.3386 | -0.0641 | -15.92% | 0.4035 | 0.4161 | 0.305 | 18,069,292.00 |
| Apr 11 2024 | 0.4027 | -0.0217 | -5.11% | 0.4232 | 0.4295 | 0.3951 | 6,397,657.00 |
| Apr 10 2024 | 0.4244 | -0.0007 | -0.16% | 0.4243 | 0.4396 | 0.4053 | 7,205,006.00 |
| Apr 09 2024 | 0.4251 | -0.0234 | -5.22% | 0.4504 | 0.459 | 0.4225 | 10,514,522.00 |
| Apr 08 2024 | 0.4485 | 0.0246 | 5.80% | 0.4231 | 0.4569 | 0.4151 | 9,815,372.00 |
| Apr 07 2024 | 0.4239 | 0.0174 | 4.28% | 0.4059 | 0.4293 | 0.4059 | 6,396,994.00 |
| Apr 06 2024 | 0.4065 | 0.0049 | 1.22% | 0.4012 | 0.4115 | 0.3998 | 4,783,083.00 |
| Apr 05 2024 | 0.4016 | -0.0223 | -5.26% | 0.4223 | 0.4265 | 0.3922 | 7,698,968.00 |
| Apr 04 2024 | 0.4239 | -0.0096 | -2.21% | 0.436 | 0.4415 | 0.410 | 11,014,554.00 |
| Apr 03 2024 | 0.4335 | 0.0235 | 5.73% | 0.4099 | 0.4524 | 0.3924 | 20,031,908.00 |
| Apr 02 2024 | 0.410 | -0.0268 | -6.14% | 0.4382 | 0.4409 | 0.3962 | 11,133,162.00 |
| Apr 01 2024 | 0.4368 | -0.0208 | -4.55% | 0.4577 | 0.4818 | 0.4178 | 12,500,269.00 |
| Mar 31 2024 | 0.4576 | 0.0159 | 3.60% | 0.4407 | 0.4696 | 0.4281 | 8,832,530.00 |
| Mar 30 2024 | 0.4417 | -0.0141 | -3.09% | 0.4553 | 0.4643 | 0.4294 | 6,888,219.00 |
| Mar 29 2024 | 0.4558 | -0.005 | -1.09% | 0.4604 | 0.466 | 0.4449 | 9,439,265.00 |
| Mar 28 2024 | 0.4608 | 0.0104 | 2.31% | 0.450 | 0.4677 | 0.4375 | 12,391,129.00 |
| Mar 27 2024 | 0.4504 | -0.0192 | -4.09% | 0.4675 | 0.4757 | 0.4427 | 11,446,044.00 |
| Mar 26 2024 | 0.4696 | 0.019 | 4.22% | 0.4499 | 0.4709 | 0.4499 | 12,567,609.00 |
| Mar 25 2024 | 0.4506 | 0.0067 | 1.51% | 0.443 | 0.466 | 0.442 | 11,686,254.00 |
| Mar 24 2024 | 0.4439 | 0.0182 | 4.28% | 0.4277 | 0.4484 | 0.416 | 7,313,069.00 |
| Mar 23 2024 | 0.4257 | -0.0021 | -0.49% | 0.4266 | 0.4379 | 0.4211 | 5,536,951.00 |
| Mar 22 2024 | 0.4278 | -0.0096 | -2.19% | 0.4363 | 0.447 | 0.4134 | 8,964,840.00 |
| Mar 21 2024 | 0.4374 | -0.0014 | -0.32% | 0.4376 | 0.4497 | 0.4251 | 8,853,549.00 |
| Mar 20 2024 | 0.4388 | 0.0401 | 10.06% | 0.4018 | 0.4462 | 0.3818 | 14,117,054.00 |
| Mar 19 2024 | 0.3987 | -0.0047 | -1.17% | 0.4036 | 0.4252 | 0.360 | 17,765,164.00 |
| Mar 18 2024 | 0.4034 | -0.0312 | -7.18% | 0.4328 | 0.4435 | 0.3949 | 12,018,500.00 |
| Mar 17 2024 | 0.4346 | 0.0107 | 2.52% | 0.4288 | 0.4421 | 0.4031 | 10,088,061.00 |
| Mar 16 2024 | 0.4239 | -0.0496 | -10.48% | 0.4738 | 0.487 | 0.413 | 15,214,060.00 |
| Mar 15 2024 | 0.4735 | -0.0442 | -8.54% | 0.5047 | 0.5113 | 0.4252 | 13,612,984.00 |
| Mar 14 2024 | 0.5177 | 0.00 | 0.00% | 0.5177 | 0.5177 | 0.5177 | 0.00 |
| Mar 13 2024 | 0.5177 | 0.0019 | 0.37% | 0.5123 | 0.5349 | 0.4909 | 26,320,236.00 |
| Mar 12 2024 | 0.5158 | 0.0163 | 3.26% | 0.500 | 0.5259 | 0.4695 | 21,541,088.00 |
| Mar 11 2024 | 0.4995 | -0.0037 | -0.74% | 0.5031 | 0.5309 | 0.4886 | 25,643,808.00 |
| Mar 10 2024 | 0.5032 | 0.0176 | 3.62% | 0.4845 | 0.5166 | 0.4652 | 20,264,231.00 |
| Mar 09 2024 | 0.4856 | 0.0065 | 1.36% | 0.4786 | 0.5188 | 0.4777 | 15,070,029.00 |
| Mar 08 2024 | 0.4791 | -0.0103 | -2.10% | 0.4896 | 0.498 | 0.4438 | 13,609,506.00 |
| Mar 07 2024 | 0.4894 | 0.032 | 7.00% | 0.4567 | 0.4959 | 0.4524 | 19,775,485.00 |
| Mar 06 2024 | 0.4574 | 0.0257 | 5.95% | 0.4329 | 0.4651 | 0.4102 | 19,499,168.00 |
| Mar 05 2024 | 0.4317 | -0.0432 | -9.10% | 0.4733 | 0.479 | 0.3704 | 28,926,391.00 |
| Mar 04 2024 | 0.4749 | -0.0328 | -6.46% | 0.5121 | 0.5217 | 0.4537 | 31,821,919.00 |
| Mar 03 2024 | 0.5077 | 0.024 | 4.96% | 0.4804 | 0.5427 | 0.4407 | 41,202,358.00 |
| Mar 02 2024 | 0.4837 | 0.0311 | 6.87% | 0.451 | 0.4953 | 0.440 | 28,554,582.00 |
| Mar 01 2024 | 0.4526 | 0.0288 | 6.80% | 0.425 | 0.460 | 0.419 | 27,825,914.00 |
| Feb 29 2024 | 0.4238 | 0.0185 | 4.56% | 0.4061 | 0.472 | 0.4015 | 38,256,406.00 |
| Feb 28 2024 | 0.4053 | -0.0097 | -2.34% | 0.4179 | 0.4285 | 0.366 | 18,674,877.00 |
| Feb 27 2024 | 0.415 | -0.0176 | -4.07% | 0.4339 | 0.4361 | 0.3999 | 18,085,559.00 |
| Feb 26 2024 | 0.4326 | 0.0265 | 6.53% | 0.4031 | 0.438 | 0.3924 | 27,186,224.00 |
| Feb 25 2024 | 0.4061 | 0.0138 | 3.52% | 0.3926 | 0.4182 | 0.3778 | 19,090,451.00 |
| Feb 24 2024 | 0.3923 | -0.0071 | -1.78% | 0.4018 | 0.4243 | 0.3813 | 23,290,500.00 |
| Feb 23 2024 | 0.3994 | 0.0298 | 8.06% | 0.3701 | 0.405 | 0.3563 | 22,528,944.00 |
| Feb 22 2024 | 0.3696 | 0.0185 | 5.27% | 0.3509 | 0.3848 | 0.3415 | 15,511,249.00 |
| Feb 21 2024 | 0.3511 | -0.0126 | -3.46% | 0.3642 | 0.3654 | 0.3366 | 11,146,202.00 |
| Feb 20 2024 | 0.3637 | -0.0208 | -5.41% | 0.3853 | 0.3854 | 0.3463 | 12,129,722.00 |
| Feb 19 2024 | 0.3845 | 0.005 | 1.32% | 0.3789 | 0.395 | 0.3776 | 13,569,722.00 |
| Feb 18 2024 | 0.3795 | 0.0187 | 5.18% | 0.3605 | 0.3855 | 0.3553 | 11,093,014.00 |
| Feb 17 2024 | 0.3608 | -0.008 | -2.17% | 0.3689 | 0.3732 | 0.3499 | 7,678,662.00 |
| Feb 16 2024 | 0.3688 | -0.0049 | -1.31% | 0.373 | 0.3828 | 0.3585 | 11,528,915.00 |
| Feb 15 2024 | 0.3737 | 0.0232 | 6.62% | 0.3508 | 0.3861 | 0.3475 | 23,161,681.00 |
| Feb 14 2024 | 0.3505 | 0.0092 | 2.70% | 0.3411 | 0.3541 | 0.3369 | 10,053,591.00 |
| Feb 13 2024 | 0.3413 | 0.0006 | 0.18% | 0.3409 | 0.3431 | 0.3314 | 9,224,182.00 |
| Feb 12 2024 | 0.3407 | 0.0091 | 2.74% | 0.3315 | 0.3434 | 0.3262 | 6,716,182.00 |
| Feb 11 2024 | 0.3316 | 0.0014 | 0.42% | 0.3295 | 0.3432 | 0.3289 | 9,361,471.00 |
| Feb 10 2024 | 0.3302 | -0.0014 | -0.42% | 0.3331 | 0.3391 | 0.3238 | 4,225,242.00 |
| Feb 09 2024 | 0.3316 | 0.0075 | 2.31% | 0.324 | 0.3355 | 0.3239 | 6,955,627.00 |
| Feb 08 2024 | 0.3241 | -0.0003 | -0.09% | 0.3252 | 0.3324 | 0.3227 | 6,821,128.00 |
| Feb 07 2024 | 0.3244 | 0.0196 | 6.43% | 0.3051 | 0.330 | 0.3051 | 12,367,115.00 |
| Feb 06 2024 | 0.3048 | 0.0019 | 0.63% | 0.3028 | 0.3079 | 0.2975 | 5,508,194.00 |
