Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SUPERUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.7863 | -0.0202 | -2.50% | 0.8098 | 0.8403 | 0.7588 | 11,057.00 |
| Jun 13 2024 | 0.8065 | -0.0544 | -6.32% | 0.860 | 0.8687 | 0.7987 | 8,314.00 |
| Jun 12 2024 | 0.8609 | 0.0159 | 1.88% | 0.8455 | 0.9046 | 0.8234 | 5,480.00 |
| Jun 11 2024 | 0.845 | -0.0403 | -4.55% | 0.8874 | 0.8926 | 0.8137 | 9,157.00 |
| Jun 10 2024 | 0.8853 | -0.0362 | -3.93% | 0.9184 | 0.926 | 0.8846 | 6,520.00 |
| Jun 09 2024 | 0.9215 | 0.002 | 0.22% | 0.9201 | 0.9291 | 0.9036 | 3,583.00 |
| Jun 08 2024 | 0.9195 | -0.0355 | -3.72% | 0.9476 | 0.9651 | 0.9062 | 6,251.00 |
| Jun 07 2024 | 0.955 | -0.1001 | -9.49% | 1.06 | 1.09 | 0.8461 | 39,720.00 |
| Jun 06 2024 | 1.06 | -0.030 | -2.67% | 1.09 | 1.09 | 1.04 | 16,646.00 |
| Jun 05 2024 | 1.08 | -0.040 | -3.20% | 1.12 | 1.14 | 1.08 | 8,297.00 |
| Jun 04 2024 | 1.12 | 0.070 | 6.92% | 1.05 | 1.12 | 1.01 | 12,601.00 |
| Jun 03 2024 | 1.05 | 0.060 | 6.23% | 0.98314 | 1.07 | 0.97434 | 9,901.00 |
| Jun 02 2024 | 0.98593 | 0.03535 | 3.72% | 0.95031 | 0.99211 | 0.94878 | 13,087.00 |
| Jun 01 2024 | 0.95058 | -0.01422 | -1.47% | 0.96348 | 0.96602 | 0.9454 | 15,153.00 |
| May 31 2024 | 0.9648 | -0.0088 | -0.90% | 0.96167 | 0.98493 | 0.94967 | 10,821.00 |
| May 30 2024 | 0.9736 | 0.00 | 0.00% | 0.9736 | 0.9736 | 0.9736 | 0.00 |
| May 29 2024 | 0.9736 | -0.02891 | -2.88% | 0.99805 | 1.01 | 0.96554 | 28,652.00 |
| May 28 2024 | 1.00 | -0.030 | -2.86% | 1.03 | 1.04 | 0.91485 | 14,644.00 |
| May 27 2024 | 1.03 | 0.020 | 2.22% | 1.01 | 1.06 | 1.01 | 13,925.00 |
| May 26 2024 | 1.01 | -0.010 | -1.10% | 1.02 | 1.03 | 0.98852 | 7,417.00 |
| May 25 2024 | 1.02 | -0.010 | -0.53% | 1.03 | 1.06 | 1.00 | 8,774.00 |
| May 24 2024 | 1.03 | -0.010 | -0.58% | 1.03 | 1.04 | 0.99084 | 14,287.00 |
| May 23 2024 | 1.03 | -0.080 | -6.81% | 1.11 | 1.12 | 0.97907 | 23,114.00 |
| May 22 2024 | 1.11 | -0.020 | -2.14% | 1.13 | 1.14 | 1.09 | 19,788.00 |
| May 21 2024 | 1.13 | 0.110 | 10.51% | 1.14 | 1.15 | 1.09 | 17,334.00 |
| May 20 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0.00 |
| May 19 2024 | 1.02 | -0.040 | -4.18% | 1.07 | 1.09 | 0.99038 | 10,148.00 |
| May 18 2024 | 1.07 | 0.010 | 1.26% | 1.06 | 1.09 | 1.03 | 11,397.00 |
| May 17 2024 | 1.06 | 0.070 | 7.11% | 0.98418 | 1.09 | 0.9614 | 25,208.00 |
| May 16 2024 | 0.98579 | -0.01112 | -1.12% | 1.00 | 1.01 | 0.93345 | 9,506.00 |
| May 15 2024 | 0.99691 | 0.10753 | 12.09% | 0.88943 | 1.02 | 0.86735 | 13,799.00 |
| May 14 2024 | 0.88938 | -0.05076 | -5.40% | 0.93768 | 0.94111 | 0.86589 | 26,276.00 |
| May 13 2024 | 0.94014 | -0.02775 | -2.87% | 0.97221 | 1.03 | 0.92639 | 10,816.00 |
| May 12 2024 | 0.96789 | -0.04898 | -4.82% | 1.02 | 1.03 | 0.96361 | 7,801.00 |
| May 11 2024 | 1.02 | 0.00 | -0.22% | 1.02 | 1.06 | 1.00 | 18,071.00 |
| May 10 2024 | 1.02 | 0.040 | 4.03% | 0.97955 | 1.10 | 0.97004 | 15,536.00 |
| May 09 2024 | 0.97965 | 0.03195 | 3.37% | 0.95192 | 0.98838 | 0.91326 | 15,440.00 |
| May 08 2024 | 0.9477 | 0.00 | 0.00% | 0.9477 | 0.9477 | 0.9477 | 0.00 |
| May 07 2024 | 0.9477 | -0.02867 | -2.94% | 0.98143 | 0.9909 | 0.94396 | 14,488.00 |
| May 06 2024 | 0.97637 | -0.00597 | -0.61% | 0.98256 | 1.05 | 0.97124 | 21,753.00 |
| May 05 2024 | 0.98234 | 0.03187 | 3.35% | 0.95304 | 0.99684 | 0.93069 | 11,716.00 |
| May 04 2024 | 0.95047 | 0.01146 | 1.22% | 0.93821 | 0.96677 | 0.9302 | 18,482.00 |
| May 03 2024 | 0.93901 | 0.04701 | 5.27% | 0.91562 | 0.95405 | 0.8976 | 8,346.00 |
| May 02 2024 | 0.892 | 0.00 | 0.00% | 0.892 | 0.892 | 0.892 | 0.00 |
| May 01 2024 | 0.892 | 0.01072 | 1.22% | 0.882 | 0.92692 | 0.8204 | 16,834.00 |
| Apr 30 2024 | 0.88128 | -0.04464 | -4.82% | 0.92411 | 0.94052 | 0.82938 | 25,066.00 |
| Apr 29 2024 | 0.92592 | 0.00162 | 0.18% | 0.92801 | 0.94193 | 0.89347 | 14,183.00 |
| Apr 28 2024 | 0.9243 | -0.01096 | -1.17% | 0.9351 | 0.96284 | 0.91808 | 20,758.00 |
| Apr 27 2024 | 0.93526 | 0.00268 | 0.29% | 0.933 | 0.9522 | 0.89718 | 5,767.00 |
| Apr 26 2024 | 0.93258 | -0.03129 | -3.25% | 0.9633 | 0.96919 | 0.92187 | 15,306.00 |
| Apr 25 2024 | 0.96387 | -0.10394 | -9.73% | 0.98563 | 0.99572 | 0.94873 | 10,341.00 |
| Apr 24 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| Apr 23 2024 | 1.07 | 0.060 | 5.50% | 1.07 | 1.10 | 1.04 | 14,242.00 |
| Apr 22 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Apr 21 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Apr 20 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Apr 19 2024 | 1.01 | 0.040 | 3.66% | 0.97619 | 1.06 | 0.89588 | 23,665.00 |
| Apr 18 2024 | 0.97639 | 0.00151 | 0.15% | 0.91122 | 1.00 | 0.89354 | 33,850.00 |
| Apr 17 2024 | 0.97488 | 0.00 | 0.00% | 0.97488 | 0.97488 | 0.97488 | 0.00 |
| Apr 16 2024 | 0.97488 | 0.01157 | 1.20% | 0.95779 | 0.99838 | 0.84576 | 56,764.00 |
| Apr 15 2024 | 0.96331 | 0.07049 | 7.90% | 1.04 | 1.16 | 0.93264 | 58,001.00 |
| Apr 14 2024 | 0.89282 | 0.00 | 0.00% | 0.89282 | 0.89282 | 0.89282 | 0.00 |
| Apr 13 2024 | 0.89282 | -0.17559 | -16.43% | 0.9286 | 0.95352 | 0.70712 | 46,058.00 |
| Apr 12 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| Apr 11 2024 | 1.07 | -0.040 | -3.23% | 1.10 | 1.11 | 1.06 | 26,384.00 |
| Apr 10 2024 | 1.10 | -0.050 | -4.24% | 1.15 | 1.19 | 1.06 | 31,602.00 |
| Apr 09 2024 | 1.15 | -0.100 | -7.64% | 1.25 | 1.25 | 1.14 | 14,814.00 |
| Apr 08 2024 | 1.25 | 0.080 | 6.43% | 1.17 | 1.27 | 1.14 | 55,274.00 |
| Apr 07 2024 | 1.17 | 0.010 | 1.10% | 1.16 | 1.19 | 1.15 | 9,209.00 |
| Apr 06 2024 | 1.16 | -0.020 | -1.71% | 1.13 | 1.17 | 1.13 | 21,257.00 |
| Apr 05 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| Apr 04 2024 | 1.18 | 0.010 | 0.96% | 1.17 | 1.21 | 1.14 | 11,590.00 |
| Apr 03 2024 | 1.17 | -0.010 | -0.69% | 1.18 | 1.25 | 1.14 | 19,865.00 |
| Apr 02 2024 | 1.18 | -0.130 | -10.28% | 1.27 | 1.34 | 1.15 | 38,041.00 |
| Apr 01 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0.00 |
| Mar 31 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0.00 |
| Mar 30 2024 | 1.31 | -0.040 | -3.11% | 1.35 | 1.40 | 1.30 | 16,451.00 |
| Mar 29 2024 | 1.35 | 0.080 | 6.08% | 1.37 | 1.39 | 1.33 | 30,686.00 |
| Mar 28 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Mar 27 2024 | 1.28 | -0.080 | -5.95% | 1.36 | 1.38 | 1.27 | 46,248.00 |
| Mar 26 2024 | 1.36 | 0.030 | 2.56% | 1.32 | 1.40 | 1.32 | 24,691.00 |
| Mar 25 2024 | 1.32 | 0.040 | 3.45% | 1.27 | 1.35 | 1.26 | 36,528.00 |
| Mar 24 2024 | 1.28 | 0.020 | 1.42% | 1.26 | 1.35 | 1.24 | 67,125.00 |
| Mar 23 2024 | 1.26 | 0.120 | 10.25% | 1.14 | 1.36 | 1.13 | 24,225.00 |
| Mar 22 2024 | 1.14 | -0.070 | -6.11% | 1.22 | 1.25 | 1.11 | 13,011.00 |
| Mar 21 2024 | 1.22 | -0.020 | -1.83% | 1.24 | 1.28 | 1.19 | 21,959.00 |
| Mar 20 2024 | 1.24 | 0.140 | 12.30% | 1.11 | 1.26 | 1.06 | 32,788.00 |
| Mar 19 2024 | 1.11 | -0.080 | -7.09% | 1.19 | 1.20 | 1.03 | 105,117.00 |
| Mar 18 2024 | 1.19 | -0.130 | -9.98% | 1.32 | 1.32 | 1.17 | 34,708.00 |
| Mar 17 2024 | 1.32 | 0.100 | 7.98% | 1.23 | 1.34 | 1.16 | 35,766.00 |
| Mar 16 2024 | 1.22 | -0.080 | -5.99% | 1.30 | 1.37 | 1.18 | 40,450.00 |
