Register to chat with like-minded investors on our interactive forums.AICODEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.9161 | 0.0178 | 1.98% | 0.8973 | 0.9452 | 0.8717 | 14,335.00 |
| Jul 17 2024 | 0.8983 | -0.0487 | -5.14% | 0.9446 | 0.9816 | 0.8963 | 11,611.00 |
| Jul 16 2024 | 0.947 | -0.0151 | -1.57% | 0.9654 | 0.9817 | 0.9259 | 5,220.00 |
| Jul 15 2024 | 0.9621 | 0.0177 | 1.87% | 0.923 | 1.18 | 0.9078 | 22,057.00 |
| Jul 14 2024 | 0.9444 | 0.0811 | 9.39% | 0.8766 | 0.9444 | 0.8704 | 14,950.00 |
| Jul 13 2024 | 0.8633 | -0.0106 | -1.21% | 0.870 | 0.9011 | 0.8602 | 5,492.00 |
| Jul 12 2024 | 0.8739 | 0.0058 | 0.67% | 0.8664 | 1.19 | 0.8587 | 6,997.00 |
| Jul 11 2024 | 0.8681 | 0.0139 | 1.63% | 0.8529 | 0.8797 | 0.8411 | 12,874.00 |
| Jul 10 2024 | 0.8542 | 0.0017 | 0.20% | 0.8515 | 0.8696 | 0.8274 | 11,369.00 |
| Jul 09 2024 | 0.8525 | -0.0024 | -0.28% | 0.8581 | 0.9442 | 0.8468 | 7,832.00 |
| Jul 08 2024 | 0.8549 | -0.0272 | -3.08% | 0.884 | 0.8896 | 0.8115 | 5,777.00 |
| Jul 07 2024 | 0.8821 | -0.0293 | -3.21% | 0.9017 | 0.9017 | 0.8748 | 14,084.00 |
| Jul 06 2024 | 0.9114 | 0.0331 | 3.77% | 0.8785 | 0.9781 | 0.870 | 562.00 |
| Jul 05 2024 | 0.8783 | -0.0356 | -3.90% | 0.9073 | 0.9174 | 0.8282 | 4,507.00 |
| Jul 04 2024 | 0.9139 | -0.0082 | -0.89% | 0.9185 | 0.9476 | 0.890 | 5,611.00 |
| Jul 03 2024 | 0.9221 | -0.0652 | -6.60% | 0.9878 | 0.9879 | 0.9189 | 15,463.00 |
| Jul 02 2024 | 0.9873 | -0.0055 | -0.55% | 0.993 | 1.03 | 0.9768 | 10,948.00 |
| Jul 01 2024 | 0.9928 | 0.0281 | 2.91% | 0.9767 | 1.03 | 0.9758 | 10,988.00 |
| Jun 30 2024 | 0.9647 | -0.007 | -0.72% | 0.9683 | 0.9918 | 0.9603 | 9,792.00 |
| Jun 29 2024 | 0.9717 | -0.0443 | -4.36% | 0.9873 | 1.02 | 0.9613 | 5,888.00 |
| Jun 28 2024 | 1.02 | 0.00 | 0.23% | 1.01 | 1.08 | 0.9778 | 5,787.00 |
| Jun 27 2024 | 1.01 | 0.010 | 1.35% | 1.00 | 1.08 | 0.9984 | 11,965.00 |
| Jun 26 2024 | 1.00 | -0.060 | -5.58% | 1.06 | 1.08 | 0.9973 | 16,862.00 |
| Jun 25 2024 | 1.06 | 0.030 | 2.83% | 1.03 | 1.08 | 1.02 | 9,980.00 |
| Jun 24 2024 | 1.03 | -0.080 | -7.12% | 1.12 | 1.19 | 1.02 | 11,899.00 |
| Jun 23 2024 | 1.11 | -0.130 | -10.56% | 1.24 | 1.34 | 1.07 | 11,709.00 |
| Jun 22 2024 | 1.24 | 0.150 | 14.10% | 1.08 | 1.28 | 1.01 | 7,746.00 |
| Jun 21 2024 | 1.09 | -0.010 | -0.97% | 1.10 | 1.21 | 1.03 | 12,172.00 |
| Jun 20 2024 | 1.10 | -0.050 | -4.52% | 1.20 | 1.20 | 1.08 | 8,302.00 |
| Jun 19 2024 | 1.15 | -0.040 | -3.48% | 1.20 | 1.26 | 1.08 | 4,844.00 |
| Jun 18 2024 | 1.19 | -0.070 | -5.34% | 1.27 | 1.27 | 1.18 | 9,367.00 |
| Jun 17 2024 | 1.26 | 0.070 | 5.89% | 1.24 | 1.34 | 1.18 | 12,472.00 |
| Jun 16 2024 | 1.19 | 0.080 | 6.85% | 1.11 | 1.19 | 1.09 | 6,018.00 |
| Jun 15 2024 | 1.11 | 0.020 | 2.00% | 1.17 | 1.17 | 1.10 | 8,388.00 |
| Jun 14 2024 | 1.09 | -0.080 | -6.83% | 1.13 | 1.13 | 1.08 | 5,792.00 |
| Jun 13 2024 | 1.17 | 0.00 | 0.00% | 1.13 | 1.17 | 1.08 | 4,586.00 |
| Jun 12 2024 | 1.17 | 0.070 | 6.77% | 1.10 | 1.17 | 1.08 | 4,589.00 |
| Jun 11 2024 | 1.10 | -0.060 | -4.79% | 1.15 | 1.16 | 1.10 | 6,521.00 |
| Jun 10 2024 | 1.15 | -0.050 | -3.86% | 1.20 | 1.31 | 1.13 | 9,661.00 |
| Jun 09 2024 | 1.20 | -0.060 | -4.89% | 1.26 | 1.26 | 1.07 | 8,004.00 |
| Jun 08 2024 | 1.26 | 0.030 | 2.23% | 1.23 | 1.28 | 1.22 | 5,049.00 |
| Jun 07 2024 | 1.23 | 0.010 | 0.92% | 1.24 | 1.40 | 1.22 | 3,537.00 |
| Jun 06 2024 | 1.22 | -0.100 | -7.33% | 1.29 | 1.34 | 1.20 | 7,519.00 |
| Jun 05 2024 | 1.32 | 0.040 | 3.25% | 1.30 | 1.41 | 1.20 | 5,314.00 |
| Jun 04 2024 | 1.27 | -0.040 | -2.95% | 1.36 | 1.36 | 1.15 | 4,598.00 |
| Jun 03 2024 | 1.31 | -0.070 | -5.04% | 1.36 | 1.44 | 1.31 | 3,176.00 |
| Jun 02 2024 | 1.38 | -0.050 | -3.68% | 1.43 | 1.48 | 1.33 | 5,604.00 |
| Jun 01 2024 | 1.44 | 0.030 | 2.36% | 1.42 | 1.45 | 1.40 | 7,521.00 |
| May 31 2024 | 1.40 | -0.040 | -2.64% | 1.39 | 1.45 | 1.38 | 3,873.00 |
| May 30 2024 | 1.44 | -0.020 | -1.13% | 1.46 | 1.46 | 1.31 | 2,346.00 |
| May 29 2024 | 1.46 | -0.160 | -9.91% | 1.61 | 1.67 | 1.37 | 5,927.00 |
| May 28 2024 | 1.62 | -0.080 | -4.73% | 1.70 | 1.71 | 1.59 | 5,929.00 |
| May 27 2024 | 1.70 | 0.050 | 3.11% | 1.64 | 1.72 | 1.60 | 5,037.00 |
| May 26 2024 | 1.65 | -0.060 | -3.52% | 1.68 | 1.75 | 1.59 | 5,770.00 |
| May 25 2024 | 1.71 | 0.200 | 13.61% | 1.55 | 1.94 | 1.54 | 5,153.00 |
| May 24 2024 | 1.50 | 0.120 | 8.31% | 1.38 | 1.55 | 1.37 | 3,875.00 |
| May 23 2024 | 1.39 | -0.160 | -10.18% | 1.52 | 1.55 | 1.26 | 7,864.00 |
| May 22 2024 | 1.54 | 0.040 | 2.54% | 1.51 | 1.66 | 1.46 | 7,795.00 |
| May 21 2024 | 1.51 | 0.160 | 11.73% | 1.35 | 1.66 | 1.21 | 8,253.00 |
| May 20 2024 | 1.35 | 0.280 | 26.79% | 1.11 | 1.70 | 1.07 | 6,060.00 |
| May 19 2024 | 1.06 | -0.030 | -2.89% | 1.10 | 1.14 | 1.03 | 7,030.00 |
| May 18 2024 | 1.10 | 0.020 | 1.72% | 1.08 | 1.16 | 1.07 | 5,364.00 |
| May 17 2024 | 1.08 | 0.010 | 0.64% | 1.07 | 1.11 | 1.01 | 8,266.00 |
| May 16 2024 | 1.07 | 0.010 | 1.09% | 1.07 | 1.19 | 1.06 | 11,207.00 |
| May 15 2024 | 1.06 | 0.040 | 4.23% | 1.02 | 1.11 | 0.9932 | 6,165.00 |
| May 14 2024 | 1.02 | -0.030 | -2.84% | 1.06 | 1.06 | 1.00 | 10,552.00 |
| May 13 2024 | 1.05 | 0.00 | 0.19% | 1.04 | 1.08 | 1.02 | 12,786.00 |
| May 12 2024 | 1.04 | 0.020 | 1.48% | 1.03 | 1.13 | 1.01 | 13,793.00 |
| May 11 2024 | 1.03 | -0.010 | -1.01% | 1.04 | 1.06 | 1.02 | 10,259.00 |
| May 10 2024 | 1.04 | -0.080 | -7.35% | 1.12 | 1.14 | 1.00 | 7,566.00 |
| May 09 2024 | 1.12 | 0.060 | 5.88% | 1.06 | 1.12 | 1.03 | 9,699.00 |
| May 08 2024 | 1.06 | -0.030 | -3.15% | 1.12 | 1.12 | 1.05 | 9,384.00 |
| May 07 2024 | 1.09 | -0.020 | -1.82% | 1.12 | 1.13 | 1.07 | 13,489.00 |
| May 06 2024 | 1.11 | 0.010 | 1.18% | 1.12 | 1.19 | 1.11 | 11,557.00 |
| May 05 2024 | 1.10 | -0.070 | -6.33% | 1.17 | 1.19 | 1.09 | 12,521.00 |
| May 04 2024 | 1.17 | -0.010 | -0.89% | 1.18 | 1.19 | 1.15 | 11,612.00 |
| May 03 2024 | 1.19 | 0.080 | 6.94% | 1.12 | 1.40 | 1.10 | 10,245.00 |
| May 02 2024 | 1.11 | 0.030 | 2.36% | 1.08 | 1.13 | 1.05 | 7,757.00 |
| May 01 2024 | 1.08 | -0.010 | -0.87% | 1.09 | 1.10 | 1.01 | 10,756.00 |
| Apr 30 2024 | 1.09 | -0.100 | -8.66% | 1.22 | 1.23 | 1.05 | 6,793.00 |
| Apr 29 2024 | 1.20 | -0.040 | -3.21% | 1.23 | 1.24 | 1.18 | 11,270.00 |
| Apr 28 2024 | 1.24 | 0.070 | 6.17% | 1.16 | 2.00 | 1.16 | 12,969.00 |
| Apr 27 2024 | 1.16 | -0.050 | -3.88% | 1.21 | 1.21 | 1.12 | 10,668.00 |
| Apr 26 2024 | 1.21 | -0.050 | -4.07% | 1.29 | 1.29 | 1.19 | 7,783.00 |
| Apr 25 2024 | 1.26 | -0.040 | -2.78% | 1.28 | 1.32 | 1.21 | 5,839.00 |
| Apr 24 2024 | 1.30 | 0.00 | -0.13% | 1.30 | 1.32 | 1.23 | 8,257.00 |
| Apr 23 2024 | 1.30 | -0.020 | -1.52% | 1.32 | 1.38 | 1.28 | 6,315.00 |
| Apr 22 2024 | 1.32 | 0.00 | -0.02% | 1.29 | 1.33 | 1.27 | 3,939.00 |
| Apr 21 2024 | 1.32 | -0.020 | -1.62% | 1.34 | 1.38 | 1.14 | 4,481.00 |
| Apr 20 2024 | 1.34 | 0.060 | 4.97% | 1.27 | 1.38 | 1.26 | 8,796.00 |
