Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.10SETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.7082 | 0.0349 | 5.18% | 0.6731 | 0.7082 | 0.6639 | 213,967.00 |
| Jun 03 2024 | 0.6733 | 0.039 | 6.15% | 0.6408 | 0.6755 | 0.6391 | 189,489.00 |
| Jun 02 2024 | 0.6343 | -0.0005 | -0.08% | 0.6233 | 0.6754 | 0.6142 | 184,024.00 |
| Jun 01 2024 | 0.6348 | -0.0185 | -2.83% | 0.6484 | 0.6576 | 0.6175 | 165,605.00 |
| May 31 2024 | 0.6533 | -0.0702 | -9.70% | 0.7225 | 0.7294 | 0.6419 | 172,976.00 |
| May 30 2024 | 0.7235 | 0.0035 | 0.49% | 0.7199 | 0.7591 | 0.6425 | 159,424.00 |
| May 29 2024 | 0.720 | -0.0514 | -6.66% | 0.7688 | 0.7702 | 0.6753 | 147,492.00 |
| May 28 2024 | 0.7714 | -0.0125 | -1.59% | 0.7831 | 0.7877 | 0.7607 | 172,352.00 |
| May 27 2024 | 0.7839 | -0.0376 | -4.58% | 0.8213 | 0.8213 | 0.7298 | 194,590.00 |
| May 26 2024 | 0.8215 | -0.0174 | -2.07% | 0.8404 | 0.8862 | 0.8022 | 184,087.00 |
| May 25 2024 | 0.8389 | -0.1112 | -11.70% | 0.9498 | 0.9507 | 0.800 | 145,372.00 |
| May 24 2024 | 0.9501 | 0.0292 | 3.17% | 0.9231 | 0.9634 | 0.9217 | 148,125.00 |
| May 23 2024 | 0.9209 | 0.0172 | 1.90% | 0.9028 | 0.9375 | 0.8684 | 132,987.00 |
| May 22 2024 | 0.9037 | -0.0506 | -5.30% | 0.9533 | 0.9537 | 0.900 | 141,477.00 |
| May 21 2024 | 0.9543 | 0.007 | 0.74% | 0.9465 | 0.9692 | 0.9433 | 139,886.00 |
| May 20 2024 | 0.9473 | -0.0191 | -1.98% | 0.9667 | 0.9824 | 0.9342 | 124,214.00 |
| May 19 2024 | 0.9664 | 0.0328 | 3.51% | 0.9369 | 0.9998 | 0.9351 | 140,280.00 |
| May 18 2024 | 0.9336 | -0.0402 | -4.13% | 0.9747 | 0.984 | 0.924 | 137,350.00 |
| May 17 2024 | 0.9738 | 0.0038 | 0.39% | 0.9697 | 0.9805 | 0.9649 | 118,474.00 |
| May 16 2024 | 0.970 | -0.007 | -0.72% | 0.9766 | 0.982 | 0.9628 | 126,258.00 |
| May 15 2024 | 0.977 | -0.0181 | -1.82% | 0.996 | 0.9965 | 0.9547 | 146,038.00 |
| May 14 2024 | 0.9951 | -0.024 | -2.36% | 1.02 | 1.05 | 0.985 | 126,494.00 |
| May 13 2024 | 1.02 | 0.040 | 3.65% | 0.9848 | 1.05 | 0.981 | 126,654.00 |
| May 12 2024 | 0.9832 | 0.0007 | 0.07% | 0.9808 | 0.9941 | 0.9703 | 129,747.00 |
| May 11 2024 | 0.9825 | 0.0163 | 1.69% | 0.970 | 1.02 | 0.9672 | 122,893.00 |
| May 10 2024 | 0.9662 | -0.0361 | -3.60% | 1.00 | 1.00 | 0.9572 | 139,285.00 |
| May 09 2024 | 1.00 | -0.010 | -0.53% | 1.01 | 1.05 | 0.998 | 115,493.00 |
| May 08 2024 | 1.01 | -0.020 | -2.00% | 1.03 | 1.12 | 0.9995 | 125,401.00 |
| May 07 2024 | 1.03 | 0.020 | 1.73% | 1.00 | 1.05 | 0.9948 | 125,381.00 |
| May 06 2024 | 1.01 | -0.060 | -5.54% | 1.07 | 1.08 | 0.9954 | 125,709.00 |
| May 05 2024 | 1.07 | -0.020 | -1.41% | 1.08 | 1.17 | 1.06 | 118,723.00 |
| May 04 2024 | 1.09 | 0.030 | 2.44% | 1.05 | 1.16 | 1.04 | 117,750.00 |
| May 03 2024 | 1.06 | 0.010 | 1.10% | 1.05 | 1.08 | 1.04 | 110,674.00 |
| May 02 2024 | 1.05 | 0.030 | 2.74% | 1.02 | 1.07 | 0.9701 | 124,226.00 |
| May 01 2024 | 1.02 | -0.080 | -7.46% | 1.10 | 1.10 | 1.00 | 128,339.00 |
| Apr 30 2024 | 1.10 | -0.010 | -0.79% | 1.12 | 1.12 | 1.04 | 121,397.00 |
| Apr 29 2024 | 1.11 | -0.030 | -2.97% | 1.13 | 1.13 | 1.04 | 120,111.00 |
| Apr 28 2024 | 1.15 | 0.020 | 1.83% | 1.12 | 1.18 | 1.11 | 100,348.00 |
| Apr 27 2024 | 1.12 | 0.010 | 0.51% | 1.11 | 1.16 | 1.05 | 120,153.00 |
| Apr 26 2024 | 1.12 | -0.030 | -2.48% | 1.15 | 1.16 | 1.11 | 106,605.00 |
| Apr 25 2024 | 1.15 | -0.020 | -1.36% | 1.15 | 1.16 | 1.14 | 110,829.00 |
| Apr 24 2024 | 1.16 | 0.00 | 0.41% | 1.16 | 1.19 | 1.13 | 103,041.00 |
| Apr 23 2024 | 1.16 | -0.110 | -8.66% | 1.27 | 1.29 | 1.15 | 113,615.00 |
| Apr 22 2024 | 1.27 | -0.140 | -10.08% | 1.41 | 1.42 | 1.24 | 90,853.00 |
| Apr 21 2024 | 1.41 | 0.100 | 7.49% | 1.30 | 1.41 | 1.25 | 96,195.00 |
| Apr 20 2024 | 1.31 | 0.090 | 7.25% | 1.21 | 1.47 | 1.21 | 89,302.00 |
| Apr 19 2024 | 1.22 | 0.230 | 23.12% | 0.9952 | 1.42 | 0.9507 | 114,473.00 |
| Apr 18 2024 | 0.9935 | -0.0039 | -0.39% | 0.9981 | 1.06 | 0.9623 | 119,964.00 |
| Apr 17 2024 | 0.9974 | -0.0407 | -3.92% | 1.04 | 1.04 | 0.9641 | 128,110.00 |
| Apr 16 2024 | 1.04 | -0.050 | -4.81% | 1.09 | 1.09 | 1.02 | 131,186.00 |
| Apr 15 2024 | 1.09 | -0.090 | -7.48% | 1.18 | 1.18 | 1.07 | 113,261.00 |
| Apr 14 2024 | 1.18 | 0.010 | 1.01% | 1.17 | 1.21 | 1.12 | 106,590.00 |
| Apr 13 2024 | 1.17 | -0.210 | -15.51% | 1.38 | 1.41 | 1.13 | 100,960.00 |
| Apr 12 2024 | 1.38 | 0.030 | 2.14% | 1.38 | 1.47 | 1.34 | 92,756.00 |
| Apr 11 2024 | 1.35 | -0.040 | -2.98% | 1.43 | 1.50 | 1.23 | 88,205.00 |
| Apr 10 2024 | 1.39 | 0.110 | 8.85% | 1.28 | 1.50 | 1.25 | 132,392.00 |
| Apr 09 2024 | 1.28 | 0.170 | 15.21% | 1.11 | 1.35 | 1.04 | 120,649.00 |
| Apr 08 2024 | 1.11 | 0.090 | 9.15% | 1.02 | 1.16 | 1.01 | 124,013.00 |
| Apr 07 2024 | 1.02 | -0.010 | -1.06% | 1.03 | 1.05 | 1.01 | 124,674.00 |
| Apr 06 2024 | 1.03 | -0.040 | -3.82% | 1.07 | 1.08 | 1.01 | 121,531.00 |
| Apr 05 2024 | 1.07 | 0.010 | 0.73% | 1.06 | 1.09 | 0.9806 | 125,974.00 |
| Apr 04 2024 | 1.06 | 0.030 | 3.24% | 1.03 | 1.07 | 0.949 | 126,001.00 |
| Apr 03 2024 | 1.03 | 0.060 | 6.40% | 0.9638 | 1.04 | 0.9558 | 134,995.00 |
| Apr 02 2024 | 0.9671 | -0.0599 | -5.83% | 1.03 | 1.04 | 0.9515 | 145,253.00 |
| Apr 01 2024 | 1.03 | -0.120 | -10.31% | 1.15 | 1.22 | 1.01 | 122,594.00 |
| Mar 31 2024 | 1.15 | 0.090 | 8.57% | 1.05 | 1.26 | 1.04 | 99,158.00 |
| Mar 30 2024 | 1.05 | -0.040 | -3.79% | 1.10 | 1.13 | 1.04 | 97,127.00 |
| Mar 29 2024 | 1.10 | -0.010 | -0.51% | 1.10 | 1.13 | 1.07 | 107,931.00 |
| Mar 28 2024 | 1.10 | 0.070 | 7.05% | 1.03 | 1.12 | 1.02 | 121,355.00 |
| Mar 27 2024 | 1.03 | 0.020 | 1.61% | 1.01 | 1.04 | 0.986 | 116,660.00 |
| Mar 26 2024 | 1.01 | -0.060 | -6.02% | 1.08 | 1.13 | 1.00 | 117,291.00 |
| Mar 25 2024 | 1.08 | 0.030 | 3.06% | 1.05 | 1.11 | 1.03 | 105,205.00 |
| Mar 24 2024 | 1.05 | -0.050 | -4.62% | 1.09 | 1.11 | 1.01 | 119,424.00 |
| Mar 23 2024 | 1.10 | 0.040 | 3.67% | 1.06 | 1.11 | 0.9807 | 108,620.00 |
| Mar 22 2024 | 1.06 | -0.010 | -1.23% | 1.07 | 1.09 | 1.01 | 132,054.00 |
| Mar 21 2024 | 1.07 | -0.010 | -1.13% | 1.09 | 1.10 | 1.04 | 132,518.00 |
| Mar 20 2024 | 1.08 | 0.050 | 5.06% | 1.03 | 1.11 | 0.9946 | 174,958.00 |
| Mar 19 2024 | 1.03 | -0.020 | -2.16% | 1.05 | 1.10 | 0.9521 | 158,194.00 |
| Mar 18 2024 | 1.05 | -0.100 | -8.78% | 1.15 | 1.15 | 1.04 | 148,466.00 |
| Mar 17 2024 | 1.16 | 0.050 | 4.93% | 1.10 | 1.16 | 1.01 | 161,772.00 |
| Mar 16 2024 | 1.10 | -0.050 | -4.29% | 1.20 | 1.27 | 1.08 | 137,850.00 |
| Mar 15 2024 | 1.15 | 0.020 | 1.41% | 1.14 | 1.15 | 1.05 | 147,700.00 |
| Mar 14 2024 | 1.13 | -0.050 | -4.58% | 1.20 | 1.26 | 1.08 | 126,519.00 |
| Mar 13 2024 | 1.19 | 0.050 | 4.76% | 1.19 | 1.21 | 1.04 | 144,086.00 |
| Mar 12 2024 | 1.13 | 0.010 | 1.20% | 1.12 | 1.19 | 1.08 | 141,111.00 |
| Mar 11 2024 | 1.12 | 0.080 | 7.49% | 1.04 | 1.16 | 1.03 | 134,994.00 |
| Mar 10 2024 | 1.04 | 0.090 | 9.05% | 0.9612 | 1.06 | 0.9339 | 141,057.00 |
| Mar 09 2024 | 0.9565 | -0.0017 | -0.18% | 0.9572 | 0.9821 | 0.9002 | 123,808.00 |
| Mar 08 2024 | 0.9582 | 0.0451 | 4.94% | 0.9205 | 0.970 | 0.8808 | 181,085.00 |
| Mar 07 2024 | 0.9131 | 0.0473 | 5.46% | 0.8712 | 0.9236 | 0.8355 | 181,601.00 |
