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 |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.7057 | -0.0061 | -0.86% | 0.7101 | 0.7174 | 0.6409 | 22,054.00 |
| Jul 24 2024 | 0.7118 | 0.0252 | 3.67% | 0.6859 | 0.7378 | 0.6697 | 16,127.00 |
| Jul 23 2024 | 0.6866 | 0.0227 | 3.42% | 0.6657 | 0.6911 | 0.6352 | 9,170.00 |
| Jul 22 2024 | 0.6639 | -0.0359 | -5.13% | 0.6995 | 0.7204 | 0.6575 | 3,678.00 |
| Jul 21 2024 | 0.6998 | -0.0228 | -3.16% | 0.7266 | 0.7379 | 0.6615 | 23,909.00 |
| Jul 20 2024 | 0.7226 | 0.0526 | 7.85% | 0.6722 | 0.7313 | 0.6618 | 4,445.00 |
| Jul 19 2024 | 0.670 | 0.0406 | 6.45% | 0.6308 | 0.6757 | 0.5615 | 12,901.00 |
| Jul 18 2024 | 0.6294 | -0.0287 | -4.36% | 0.6599 | 0.6723 | 0.6157 | 15,000.00 |
| Jul 17 2024 | 0.6581 | 0.0081 | 1.25% | 0.6509 | 0.7029 | 0.6503 | 14,617.00 |
| Jul 16 2024 | 0.650 | -0.011 | -1.66% | 0.6635 | 0.6692 | 0.6158 | 8,706.00 |
| Jul 15 2024 | 0.661 | 0.0166 | 2.58% | 0.6393 | 0.6896 | 0.6195 | 10,449.00 |
| Jul 14 2024 | 0.6444 | 0.079 | 13.97% | 0.5646 | 0.6458 | 0.5623 | 10,000.00 |
| Jul 13 2024 | 0.5654 | 0.0091 | 1.64% | 0.5561 | 0.575 | 0.5518 | 4,102.00 |
| Jul 12 2024 | 0.5563 | 0.0182 | 3.38% | 0.5382 | 0.5658 | 0.5224 | 21,146.00 |
| Jul 11 2024 | 0.5381 | -0.0205 | -3.67% | 0.5578 | 0.5737 | 0.5345 | 4,703.00 |
| Jul 10 2024 | 0.5586 | 0.0108 | 1.97% | 0.5474 | 0.5969 | 0.5378 | 7,985.00 |
| Jul 09 2024 | 0.5478 | 0.0104 | 1.94% | 0.5343 | 0.5529 | 0.5194 | 13,967.00 |
| Jul 08 2024 | 0.5374 | 0.0222 | 4.31% | 0.5174 | 0.5632 | 0.4951 | 13,056.00 |
| Jul 07 2024 | 0.5152 | -0.050 | -8.85% | 0.5653 | 0.602 | 0.5119 | 5,748.00 |
| Jul 06 2024 | 0.5652 | 0.0654 | 13.09% | 0.5007 | 0.5872 | 0.4984 | 23,941.00 |
| Jul 05 2024 | 0.4998 | -0.026 | -4.94% | 0.5233 | 0.5697 | 0.4573 | 74,303.00 |
| Jul 04 2024 | 0.5258 | -0.087 | -14.20% | 0.6127 | 0.6488 | 0.5242 | 15,349.00 |
| Jul 03 2024 | 0.6128 | -0.0437 | -6.66% | 0.6575 | 0.6654 | 0.6083 | 11,536.00 |
| Jul 02 2024 | 0.6565 | -0.0035 | -0.53% | 0.6566 | 0.6778 | 0.650 | 7,721.00 |
| Jul 01 2024 | 0.660 | -0.0137 | -2.03% | 0.6738 | 0.695 | 0.6555 | 5,105.00 |
| Jun 30 2024 | 0.6737 | 0.0493 | 7.90% | 0.6246 | 0.6792 | 0.6115 | 1,984.00 |
| Jun 29 2024 | 0.6244 | -0.0231 | -3.57% | 0.6474 | 0.6601 | 0.6215 | 4,335.00 |
| Jun 28 2024 | 0.6475 | -0.019 | -2.85% | 0.6653 | 0.714 | 0.646 | 5,410.00 |
| Jun 27 2024 | 0.6665 | -0.0138 | -2.03% | 0.655 | 0.6783 | 0.6391 | 4,796.00 |
| Jun 26 2024 | 0.6803 | 0.00 | 0.00% | 0.6803 | 0.6803 | 0.6803 | 0.00 |
| Jun 25 2024 | 0.6803 | 0.013 | 1.95% | 0.6667 | 0.7512 | 0.6611 | 6,854.00 |
| Jun 24 2024 | 0.6673 | -0.0004 | -0.06% | 0.6694 | 0.6782 | 0.6089 | 11,043.00 |
| Jun 23 2024 | 0.6677 | -0.0188 | -2.74% | 0.6864 | 0.7092 | 0.660 | 2,444.00 |
| Jun 22 2024 | 0.6865 | -0.0201 | -2.84% | 0.6877 | 0.6928 | 0.6701 | 12,155.00 |
| Jun 21 2024 | 0.7066 | 0.00 | 0.00% | 0.7066 | 0.7066 | 0.7066 | 0.00 |
| Jun 20 2024 | 0.7066 | 0.00 | 0.00% | 0.7066 | 0.7066 | 0.7066 | 0.00 |
| Jun 19 2024 | 0.7066 | 0.0098 | 1.41% | 0.6952 | 0.7158 | 0.6341 | 5,331.00 |
| Jun 18 2024 | 0.6968 | -0.1065 | -13.26% | 0.7419 | 0.7419 | 0.6377 | 25,938.00 |
| Jun 17 2024 | 0.8033 | 0.00 | 0.00% | 0.8033 | 0.8033 | 0.8033 | 0.00 |
| Jun 16 2024 | 0.8033 | 0.0283 | 3.65% | 0.7763 | 0.8156 | 0.7658 | 2,517.00 |
| Jun 15 2024 | 0.775 | -0.0113 | -1.44% | 0.784 | 0.8005 | 0.7676 | 12,483.00 |
| 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 |
