Register to chat with like-minded investors on our interactive forums.ALTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.01306 | 0.000459 | 3.65% | 0.01289 | 0.013122 | 0.012588 | 367,013.00 |
| May 30 2024 | 0.012601 | -0.000116 | -0.91% | 0.012471 | 0.013398 | 0.012369 | 503,277.00 |
| May 29 2024 | 0.012717 | -0.000194 | -1.50% | 0.012744 | 0.01425 | 0.012369 | 533,246.00 |
| May 28 2024 | 0.012911 | 0.000124 | 0.97% | 0.013188 | 0.013897 | 0.012628 | 488,643.00 |
| May 27 2024 | 0.012787 | -0.000662 | -4.92% | 0.012944 | 0.013639 | 0.012609 | 448,151.00 |
| May 26 2024 | 0.013449 | 0.000193 | 1.46% | 0.013536 | 0.013639 | 0.012736 | 366,791.00 |
| May 25 2024 | 0.013256 | 0.000107 | 0.81% | 0.013356 | 0.013907 | 0.012708 | 385,663.00 |
| May 24 2024 | 0.013149 | 0.000402 | 3.15% | 0.013248 | 0.013512 | 0.012368 | 465,404.00 |
| May 23 2024 | 0.012747 | -0.000117 | -0.91% | 0.013104 | 0.013819 | 0.012368 | 521,385.00 |
| May 22 2024 | 0.012865 | -0.000088 | -0.68% | 0.012944 | 0.014141 | 0.012368 | 429,104.00 |
| May 21 2024 | 0.012953 | -0.000173 | -1.32% | 0.012514 | 0.014141 | 0.012368 | 485,781.00 |
| May 20 2024 | 0.013127 | 0.000282 | 2.19% | 0.012836 | 0.013326 | 0.012368 | 401,874.00 |
| May 19 2024 | 0.012845 | 0.000338 | 2.70% | 0.012717 | 0.012897 | 0.012368 | 367,165.00 |
| May 18 2024 | 0.012507 | 0.00005 | 0.40% | 0.012965 | 0.013312 | 0.012343 | 532,134.00 |
| May 17 2024 | 0.012457 | -0.001618 | -11.50% | 0.014887 | 0.015357 | 0.012343 | 552,491.00 |
| May 16 2024 | 0.014075 | -0.001249 | -8.15% | 0.015218 | 0.015775 | 0.014041 | 455,263.00 |
| May 15 2024 | 0.015324 | -0.000884 | -5.45% | 0.017039 | 0.01712 | 0.014592 | 623,532.00 |
| May 14 2024 | 0.016208 | 0.005572 | 52.39% | 0.011702 | 0.01712 | 0.009877 | 846,529.00 |
| May 13 2024 | 0.010636 | -0.001105 | -9.41% | 0.012405 | 0.012732 | 0.010339 | 682,663.00 |
| May 12 2024 | 0.011741 | -0.002283 | -16.28% | 0.015529 | 0.015571 | 0.011625 | 642,261.00 |
| May 11 2024 | 0.014024 | 0.00000500 | 0.04% | 0.013739 | 0.015571 | 0.013332 | 635,092.00 |
| May 10 2024 | 0.014019 | 0.002439 | 21.06% | 0.012413 | 0.014382 | 0.010924 | 836,809.00 |
| May 09 2024 | 0.01158 | -0.002314 | -16.65% | 0.014587 | 0.014762 | 0.011559 | 567,949.00 |
| May 08 2024 | 0.013894 | -0.000537 | -3.72% | 0.0147 | 0.015374 | 0.013643 | 596,245.00 |
| May 07 2024 | 0.014432 | -0.003714 | -20.47% | 0.018883 | 0.018891 | 0.013643 | 486,574.00 |
| May 06 2024 | 0.018146 | -0.000132 | -0.72% | 0.018802 | 0.018892 | 0.017351 | 684,718.00 |
| May 05 2024 | 0.018277 | 0.009667 | 112.27% | 0.00941 | 0.018892 | 0.007722 | 1,291,401.00 |
| May 04 2024 | 0.00861 | -0.001065 | -11.01% | 0.00963 | 0.010554 | 0.008531 | 699,802.00 |
| May 03 2024 | 0.009675 | -0.000226 | -2.28% | 0.008733 | 0.010195 | 0.008627 | 864,578.00 |
| May 02 2024 | 0.009901 | 0.001228 | 14.15% | 0.00917 | 0.009909 | 0.008037 | 949,561.00 |
| May 01 2024 | 0.008673 | -0.002074 | -19.30% | 0.009834 | 0.010786 | 0.008619 | 845,017.00 |
| Apr 30 2024 | 0.010748 | 0.000537 | 5.26% | 0.010811 | 0.011027 | 0.009219 | 812,970.00 |
| Apr 29 2024 | 0.010211 | 0.000723 | 7.62% | 0.009609 | 0.011027 | 0.009326 | 773,938.00 |
| Apr 28 2024 | 0.009488 | -0.001327 | -12.27% | 0.011623 | 0.011645 | 0.009418 | 779,779.00 |
| Apr 27 2024 | 0.010814 | -0.002497 | -18.76% | 0.013066 | 0.013908 | 0.010814 | 669,937.00 |
| Apr 26 2024 | 0.013311 | -0.00022 | -1.63% | 0.013516 | 0.014002 | 0.012524 | 439,208.00 |
| Apr 25 2024 | 0.013531 | 0.000123 | 0.92% | 0.012465 | 0.014227 | 0.012279 | 533,564.00 |
| Apr 24 2024 | 0.013407 | 0.000577 | 4.50% | 0.012859 | 0.014048 | 0.012276 | 578,657.00 |
| Apr 23 2024 | 0.01283 | -0.002072 | -13.90% | 0.015757 | 0.015825 | 0.012397 | 582,725.00 |
| Apr 22 2024 | 0.014902 | 0.000594 | 4.15% | 0.014763 | 0.015825 | 0.014 | 447,852.00 |
| Apr 21 2024 | 0.014308 | -0.000601 | -4.03% | 0.013148 | 0.014958 | 0.013027 | 427,895.00 |
| Apr 20 2024 | 0.014909 | 0.000862 | 6.14% | 0.013797 | 0.014955 | 0.012748 | 519,938.00 |
| Apr 19 2024 | 0.014047 | 0.000779 | 5.87% | 0.012612 | 0.014307 | 0.012608 | 460,915.00 |
| Apr 18 2024 | 0.013269 | 0.000183 | 1.40% | 0.012782 | 0.013303 | 0.012605 | 281,253.00 |
| Apr 17 2024 | 0.013085 | 0.000053 | 0.41% | 0.012756 | 0.013093 | 0.012605 | 348,446.00 |
| Apr 16 2024 | 0.013033 | 0.000318 | 2.50% | 0.012863 | 0.013377 | 0.012605 | 407,712.00 |
| Apr 15 2024 | 0.012714 | -0.000415 | -3.16% | 0.012721 | 0.013517 | 0.012605 | 467,386.00 |
| Apr 14 2024 | 0.013129 | 0.001318 | 11.16% | 0.013974 | 0.014451 | 0.011492 | 657,199.00 |
| Apr 13 2024 | 0.011811 | -0.00328 | -21.73% | 0.014671 | 0.015697 | 0.011738 | 532,021.00 |
| Apr 12 2024 | 0.015091 | 0.000032 | 0.21% | 0.015443 | 0.01571 | 0.014294 | 490,846.00 |
| Apr 11 2024 | 0.015059 | 0.001107 | 7.93% | 0.015697 | 0.017058 | 0.013673 | 522,001.00 |
| Apr 10 2024 | 0.013952 | -0.001721 | -10.98% | 0.016035 | 0.016632 | 0.013673 | 406,274.00 |
| Apr 09 2024 | 0.015673 | -0.00083 | -5.03% | 0.017163 | 0.017933 | 0.015111 | 510,562.00 |
| Apr 08 2024 | 0.016503 | -0.000967 | -5.54% | 0.018015 | 0.01889 | 0.016447 | 440,019.00 |
| Apr 07 2024 | 0.01747 | -0.000031 | -0.18% | 0.017943 | 0.018892 | 0.016124 | 532,016.00 |
| Apr 06 2024 | 0.017501 | 0.004086 | 30.46% | 0.014963 | 0.018892 | 0.013114 | 723,449.00 |
| Apr 05 2024 | 0.013415 | -0.003435 | -20.39% | 0.018115 | 0.018312 | 0.013114 | 548,863.00 |
| Apr 04 2024 | 0.01685 | -0.000231 | -1.35% | 0.017963 | 0.01889 | 0.016438 | 434,750.00 |
| Apr 03 2024 | 0.017081 | -0.001722 | -9.16% | 0.018491 | 0.019428 | 0.016603 | 377,296.00 |
| Apr 02 2024 | 0.018803 | -0.00083 | -4.23% | 0.019726 | 0.020625 | 0.017835 | 380,478.00 |
| Apr 01 2024 | 0.019632 | -0.000704 | -3.46% | 0.020487 | 0.020975 | 0.018814 | 321,819.00 |
| Mar 31 2024 | 0.020336 | 0.000595 | 3.01% | 0.019121 | 0.021316 | 0.018553 | 360,025.00 |
| Mar 30 2024 | 0.019741 | 0.000457 | 2.37% | 0.020605 | 0.020746 | 0.018553 | 344,678.00 |
| Mar 29 2024 | 0.019284 | -0.000206 | -1.06% | 0.020553 | 0.020945 | 0.018654 | 355,878.00 |
| Mar 28 2024 | 0.01949 | -0.000237 | -1.20% | 0.019382 | 0.020945 | 0.018776 | 369,532.00 |
| Mar 27 2024 | 0.019727 | -0.002441 | -11.01% | 0.022188 | 0.023819 | 0.0185 | 379,646.00 |
| Mar 26 2024 | 0.022167 | -0.000949 | -4.11% | 0.022645 | 0.023819 | 0.021582 | 347,649.00 |
| Mar 25 2024 | 0.023116 | 0.000024 | 0.10% | 0.023949 | 0.024999 | 0.019558 | 383,378.00 |
| Mar 24 2024 | 0.023092 | -0.000453 | -1.92% | 0.02325 | 0.024999 | 0.022889 | 242,198.00 |
| Mar 23 2024 | 0.023545 | 0.00000400 | 0.02% | 0.024011 | 0.024313 | 0.023204 | 204,745.00 |
| Mar 22 2024 | 0.023541 | -0.00063 | -2.61% | 0.024801 | 0.024999 | 0.023206 | 315,234.00 |
| Mar 21 2024 | 0.024171 | -0.000152 | -0.62% | 0.023395 | 0.025648 | 0.019325 | 468,995.00 |
| Mar 20 2024 | 0.024324 | -0.000645 | -2.58% | 0.022756 | 0.027084 | 0.02259 | 346,149.00 |
| Mar 19 2024 | 0.024968 | 0.000159 | 0.64% | 0.026149 | 0.027084 | 0.021882 | 392,170.00 |
| Mar 18 2024 | 0.024809 | 0.002066 | 9.08% | 0.023713 | 0.027604 | 0.022696 | 313,495.00 |
| Mar 17 2024 | 0.022743 | -0.002606 | -10.28% | 0.024975 | 0.026083 | 0.022696 | 315,092.00 |
| Mar 16 2024 | 0.025349 | -0.001777 | -6.55% | 0.02555 | 0.028186 | 0.024571 | 290,493.00 |
| Mar 15 2024 | 0.027126 | -0.000963 | -3.43% | 0.027533 | 0.028701 | 0.024711 | 281,441.00 |
| Mar 14 2024 | 0.028089 | 0.001281 | 4.78% | 0.027913 | 0.028926 | 0.026312 | 240,004.00 |
| Mar 13 2024 | 0.026808 | -0.001635 | -5.75% | 0.028506 | 0.029695 | 0.026718 | 238,949.00 |
| Mar 12 2024 | 0.028443 | 0.000754 | 2.72% | 0.028775 | 0.029495 | 0.027025 | 261,626.00 |
| Mar 11 2024 | 0.027689 | -0.000207 | -0.74% | 0.029683 | 0.031157 | 0.026866 | 289,191.00 |
| Mar 10 2024 | 0.027896 | -0.002237 | -7.42% | 0.030648 | 0.031497 | 0.026866 | 255,165.00 |
| Mar 09 2024 | 0.030133 | 0.000387 | 1.30% | 0.028917 | 0.031497 | 0.027861 | 239,263.00 |
| Mar 08 2024 | 0.029746 | -0.002796 | -8.59% | 0.031027 | 0.033156 | 0.028839 | 251,462.00 |
| Mar 07 2024 | 0.032542 | 0.003399 | 11.66% | 0.028374 | 0.034236 | 0.027688 | 276,292.00 |
| Mar 06 2024 | 0.029144 | 0.002928 | 11.17% | 0.029282 | 0.029672 | 0.025895 | 312,833.00 |
| Mar 05 2024 | 0.026216 | -0.00714 | -21.41% | 0.031652 | 0.033701 | 0.025895 | 268,007.00 |
| Mar 04 2024 | 0.033356 | -0.000732 | -2.15% | 0.033975 | 0.034837 | 0.031524 | 251,635.00 |
| Mar 03 2024 | 0.034088 | 0.002253 | 7.08% | 0.030049 | 0.034345 | 0.028797 | 253,716.00 |
| Mar 02 2024 | 0.031835 | 0.001775 | 5.91% | 0.029217 | 0.031979 | 0.028532 | 217,999.00 |
