Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.D2TUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.003282 | -0.000153 | -4.45% | 0.003435 | 0.003518 | 0.003281 | 4,231,715.00 |
| Jun 01 2024 | 0.003435 | -0.000154 | -4.29% | 0.003579 | 0.003658 | 0.003272 | 5,108,387.00 |
| May 31 2024 | 0.003589 | 0.000179 | 5.25% | 0.00341 | 0.003634 | 0.0034 | 4,490,575.00 |
| May 30 2024 | 0.00341 | 0.000285 | 9.12% | 0.003083 | 0.003468 | 0.00304 | 4,685,914.00 |
| May 29 2024 | 0.003125 | 0.00017 | 5.75% | 0.002925 | 0.003459 | 0.002754 | 5,531,610.00 |
| May 28 2024 | 0.002955 | 0.0001 | 3.50% | 0.002841 | 0.002981 | 0.002828 | 5,475,480.00 |
| May 27 2024 | 0.002855 | -0.000022 | -0.76% | 0.002874 | 0.002885 | 0.002746 | 5,208,016.00 |
| May 26 2024 | 0.002877 | -0.000022 | -0.76% | 0.002897 | 0.002954 | 0.0028 | 5,298,093.00 |
| May 25 2024 | 0.002899 | 0.000059 | 2.08% | 0.00284 | 0.003049 | 0.002805 | 5,365,520.00 |
| May 24 2024 | 0.00284 | 0.000036 | 1.28% | 0.002804 | 0.002913 | 0.002649 | 5,646,024.00 |
| May 23 2024 | 0.002804 | -0.000183 | -6.13% | 0.00299 | 0.002994 | 0.002801 | 5,470,415.00 |
| May 22 2024 | 0.002987 | 0.000089 | 3.07% | 0.002896 | 0.003054 | 0.002841 | 5,648,963.00 |
| May 21 2024 | 0.002898 | -0.000094 | -3.14% | 0.00299 | 0.003017 | 0.002894 | 5,154,962.00 |
| May 20 2024 | 0.002992 | -0.000059 | -1.93% | 0.003055 | 0.003177 | 0.002815 | 6,276,563.00 |
| May 19 2024 | 0.003051 | 0.00022 | 7.77% | 0.002833 | 0.003109 | 0.002829 | 5,530,893.00 |
| May 18 2024 | 0.002831 | 0.000226 | 8.68% | 0.002603 | 0.002844 | 0.0026 | 5,358,143.00 |
| May 17 2024 | 0.002605 | -0.000063 | -2.36% | 0.002672 | 0.002954 | 0.0026 | 7,229,698.00 |
| May 16 2024 | 0.002668 | 0.000046 | 1.75% | 0.002584 | 0.002739 | 0.0025 | 6,783,448.00 |
| May 15 2024 | 0.002622 | -0.000016 | -0.61% | 0.002643 | 0.002726 | 0.002616 | 5,941,679.00 |
| May 14 2024 | 0.002638 | -0.000352 | -11.77% | 0.002986 | 0.003044 | 0.00261 | 6,180,869.00 |
| May 13 2024 | 0.00299 | -0.000095 | -3.08% | 0.003092 | 0.003106 | 0.002955 | 5,207,948.00 |
| May 12 2024 | 0.003085 | -0.00004 | -1.28% | 0.003147 | 0.003228 | 0.003074 | 5,091,900.00 |
| May 11 2024 | 0.003125 | -0.000071 | -2.22% | 0.003186 | 0.003225 | 0.003074 | 5,021,993.00 |
| May 10 2024 | 0.003196 | 0.000105 | 3.40% | 0.003076 | 0.003221 | 0.003073 | 5,348,370.00 |
| May 09 2024 | 0.003091 | -0.000352 | -10.22% | 0.003445 | 0.003519 | 0.003019 | 6,406,711.00 |
| May 08 2024 | 0.003443 | -0.000102 | -2.88% | 0.003525 | 0.003658 | 0.003345 | 4,226,057.00 |
| May 07 2024 | 0.003545 | 0.000027 | 0.77% | 0.003671 | 0.003697 | 0.003507 | 4,291,049.00 |
| May 06 2024 | 0.003518 | -0.000189 | -5.10% | 0.003719 | 0.003768 | 0.003423 | 4,507,936.00 |
| May 05 2024 | 0.003707 | -0.000062 | -1.64% | 0.003771 | 0.003938 | 0.0037 | 4,004,695.00 |
| May 04 2024 | 0.003769 | -0.000017 | -0.45% | 0.003798 | 0.003905 | 0.003602 | 4,206,825.00 |
| May 03 2024 | 0.003786 | 0.000124 | 3.39% | 0.003658 | 0.003999 | 0.003502 | 4,283,451.00 |
| May 02 2024 | 0.003662 | 0.000014 | 0.38% | 0.003654 | 0.003711 | 0.003531 | 4,040,443.00 |
| May 01 2024 | 0.003648 | 0.000083 | 2.33% | 0.003565 | 0.003999 | 0.003498 | 4,411,442.00 |
| Apr 30 2024 | 0.003565 | -0.000125 | -3.39% | 0.003688 | 0.003756 | 0.00355 | 4,498,163.00 |
| Apr 29 2024 | 0.00369 | 0.00002 | 0.54% | 0.003679 | 0.003781 | 0.003609 | 4,582,224.00 |
| Apr 28 2024 | 0.00367 | -0.000108 | -2.86% | 0.003777 | 0.004328 | 0.003647 | 4,691,441.00 |
| Apr 27 2024 | 0.003778 | -0.00005 | -1.31% | 0.003825 | 0.003943 | 0.003585 | 4,397,895.00 |
| Apr 26 2024 | 0.003828 | -0.00011 | -2.79% | 0.003874 | 0.003942 | 0.003583 | 4,371,687.00 |
| Apr 25 2024 | 0.003938 | 0.000337 | 9.36% | 0.003604 | 0.004008 | 0.003432 | 4,731,322.00 |
| Apr 24 2024 | 0.003601 | 0.000058 | 1.64% | 0.003564 | 0.003758 | 0.003192 | 5,063,288.00 |
| Apr 23 2024 | 0.003543 | -0.000253 | -6.66% | 0.003795 | 0.003801 | 0.003501 | 4,364,382.00 |
| Apr 22 2024 | 0.003796 | -0.00002 | -0.52% | 0.003813 | 0.00395 | 0.003696 | 4,008,709.00 |
| Apr 21 2024 | 0.003816 | 0.00009 | 2.42% | 0.00372 | 0.003888 | 0.003654 | 4,239,505.00 |
| Apr 20 2024 | 0.003726 | -0.000097 | -2.54% | 0.003819 | 0.004008 | 0.003694 | 4,372,026.00 |
| Apr 19 2024 | 0.003823 | -0.000018 | -0.47% | 0.00384 | 0.003867 | 0.00381 | 4,106,583.00 |
| Apr 18 2024 | 0.003841 | -0.00016 | -4.00% | 0.004001 | 0.004002 | 0.003644 | 4,311,261.00 |
| Apr 17 2024 | 0.004001 | -0.00000100 | -0.02% | 0.004003 | 0.004007 | 0.004 | 2,033,911.00 |
| Apr 16 2024 | 0.004002 | 0.00 | 0.00% | 0.004002 | 0.004011 | 0.004 | 3,066,814.00 |
| Apr 15 2024 | 0.004002 | 0.00000100 | 0.02% | 0.004003 | 0.004085 | 0.004 | 3,945,030.00 |
| Apr 14 2024 | 0.004001 | -0.00000500 | -0.12% | 0.004006 | 0.004016 | 0.004 | 6,235,774.00 |
| Apr 13 2024 | 0.004006 | 0.00000600 | 0.15% | 0.004001 | 0.004016 | 0.004 | 5,248,150.00 |
| Apr 12 2024 | 0.004 | -0.000016 | -0.40% | 0.004017 | 0.004121 | 0.004 | 4,230,207.00 |
| Apr 11 2024 | 0.004016 | -0.000038 | -0.94% | 0.004059 | 0.004113 | 0.004 | 6,984,092.00 |
| Apr 10 2024 | 0.004054 | 0.000034 | 0.85% | 0.004019 | 0.004118 | 0.004004 | 6,042,088.00 |
| Apr 09 2024 | 0.00402 | -0.000016 | -0.40% | 0.004038 | 0.00404 | 0.004 | 7,699,158.00 |
| Apr 08 2024 | 0.004036 | -0.000032 | -0.79% | 0.00407 | 0.004076 | 0.004 | 6,784,009.00 |
| Apr 07 2024 | 0.004068 | -0.00001 | -0.25% | 0.004088 | 0.004211 | 0.004055 | 6,715,570.00 |
| Apr 06 2024 | 0.004078 | 0.000013 | 0.32% | 0.004061 | 0.004272 | 0.004015 | 6,995,472.00 |
| Apr 05 2024 | 0.004065 | -0.000229 | -5.33% | 0.004323 | 0.004355 | 0.004007 | 7,236,729.00 |
| Apr 04 2024 | 0.004294 | 0.000051 | 1.20% | 0.004233 | 0.004409 | 0.004093 | 7,548,233.00 |
| Apr 03 2024 | 0.004243 | 0.000033 | 0.78% | 0.004234 | 0.004373 | 0.004041 | 6,922,570.00 |
| Apr 02 2024 | 0.00421 | -0.000417 | -9.01% | 0.004629 | 0.004671 | 0.004023 | 7,051,377.00 |
| Apr 01 2024 | 0.004627 | -0.000196 | -4.06% | 0.004819 | 0.005022 | 0.004606 | 6,017,885.00 |
| Mar 31 2024 | 0.004823 | -0.000108 | -2.19% | 0.004897 | 0.005028 | 0.004675 | 5,931,276.00 |
| Mar 30 2024 | 0.004931 | -0.00003 | -0.60% | 0.004964 | 0.005023 | 0.004807 | 5,843,383.00 |
| Mar 29 2024 | 0.004961 | 0.000178 | 3.72% | 0.004764 | 0.005163 | 0.004701 | 6,080,644.00 |
| Mar 28 2024 | 0.004783 | 0.000122 | 2.62% | 0.004626 | 0.005053 | 0.004545 | 6,403,233.00 |
| Mar 27 2024 | 0.004661 | 0.000028 | 0.60% | 0.004622 | 0.005789 | 0.004533 | 7,521,884.00 |
| Mar 26 2024 | 0.004633 | -0.000322 | -6.50% | 0.004892 | 0.004968 | 0.0046 | 7,388,546.00 |
| Mar 25 2024 | 0.004955 | 0.000148 | 3.08% | 0.004804 | 0.005818 | 0.004651 | 7,237,018.00 |
| Mar 24 2024 | 0.004807 | -0.000138 | -2.79% | 0.004927 | 0.005008 | 0.004739 | 6,920,066.00 |
| Mar 23 2024 | 0.004945 | -0.000047 | -0.94% | 0.004958 | 0.005207 | 0.004797 | 6,872,676.00 |
| Mar 22 2024 | 0.004992 | -0.000014 | -0.28% | 0.00506 | 0.005328 | 0.004986 | 6,200,605.00 |
| Mar 21 2024 | 0.005006 | 0.000148 | 3.05% | 0.004845 | 0.005838 | 0.004795 | 6,770,542.00 |
| Mar 20 2024 | 0.004858 | 0.000163 | 3.47% | 0.004683 | 0.00506 | 0.00455 | 6,676,979.00 |
| Mar 19 2024 | 0.004695 | -0.000364 | -7.20% | 0.005102 | 0.005524 | 0.004523 | 6,716,703.00 |
| Mar 18 2024 | 0.005059 | -0.000098 | -1.90% | 0.00516 | 0.00523 | 0.004844 | 6,166,454.00 |
| Mar 17 2024 | 0.005157 | 0.000257 | 5.24% | 0.004933 | 0.00525 | 0.004605 | 6,804,278.00 |
| Mar 16 2024 | 0.0049 | -0.000042 | -0.85% | 0.004976 | 0.00525 | 0.004624 | 7,928,544.00 |
| Mar 15 2024 | 0.004942 | -0.000494 | -9.09% | 0.005421 | 0.005477 | 0.0045 | 7,058,256.00 |
| Mar 14 2024 | 0.005436 | -0.000029 | -0.53% | 0.005455 | 0.005788 | 0.005235 | 5,465,400.00 |
| Mar 13 2024 | 0.005465 | -0.000414 | -7.04% | 0.005843 | 0.006099 | 0.004363 | 7,309,622.00 |
| Mar 12 2024 | 0.005879 | -0.000193 | -3.18% | 0.006117 | 0.006394 | 0.005801 | 5,762,815.00 |
| Mar 11 2024 | 0.006072 | -0.000223 | -3.54% | 0.006381 | 0.006681 | 0.005896 | 5,672,303.00 |
| Mar 10 2024 | 0.006295 | -0.000565 | -8.24% | 0.006803 | 0.007 | 0.0062 | 5,381,620.00 |
| Mar 09 2024 | 0.00686 | 0.00006 | 0.88% | 0.006831 | 0.007125 | 0.006543 | 5,110,361.00 |
| Mar 08 2024 | 0.0068 | 0.000124 | 1.86% | 0.006803 | 0.006985 | 0.006592 | 4,798,275.00 |
| Mar 07 2024 | 0.006676 | -0.000068 | -1.01% | 0.006752 | 0.006803 | 0.006351 | 5,044,648.00 |
| Mar 06 2024 | 0.006744 | 0.000317 | 4.93% | 0.00639 | 0.006976 | 0.006254 | 3,999,727.00 |
| Mar 05 2024 | 0.006427 | 0.000234 | 3.78% | 0.006192 | 0.007358 | 0.006134 | 4,986,354.00 |
