ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SUPERUSDT SuperFarm

0.7893
0.00 (0.00%)
14:54:18 - Realtime Data

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