Register for real-time alerts, custom portfolio, and market moversFXSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 3.38 | -0.050 | -1.34% | 3.41 | 3.45 | 3.37 | 698.00 |
| Jun 21 2024 | 3.42 | 0.030 | 0.85% | 3.38 | 3.48 | 3.34 | 4,175.00 |
| Jun 20 2024 | 3.39 | -0.090 | -2.53% | 3.48 | 3.59 | 3.38 | 7,297.00 |
| Jun 19 2024 | 3.48 | 0.060 | 1.75% | 3.42 | 3.49 | 3.30 | 9,401.00 |
| Jun 18 2024 | 3.42 | -0.320 | -8.46% | 3.74 | 3.74 | 3.10 | 26,311.00 |
| Jun 17 2024 | 3.74 | 0.020 | 0.62% | 3.72 | 4.04 | 3.61 | 50,270.00 |
| Jun 16 2024 | 3.71 | 0.040 | 1.03% | 3.67 | 3.74 | 3.61 | 49,393.00 |
| Jun 15 2024 | 3.68 | 0.040 | 1.18% | 3.62 | 3.71 | 3.61 | 13,887.00 |
| Jun 14 2024 | 3.63 | -0.100 | -2.57% | 3.72 | 3.92 | 3.56 | 13,015.00 |
| Jun 13 2024 | 3.73 | -0.270 | -6.63% | 3.99 | 4.00 | 3.70 | 39,330.00 |
| Jun 12 2024 | 3.99 | 0.090 | 2.33% | 3.91 | 4.15 | 3.82 | 11,642.00 |
| Jun 11 2024 | 3.90 | -0.240 | -5.84% | 4.15 | 4.15 | 3.83 | 9,461.00 |
| Jun 10 2024 | 4.15 | -0.060 | -1.33% | 4.21 | 4.27 | 4.12 | 1,566.00 |
| Jun 09 2024 | 4.20 | 0.010 | 0.31% | 4.20 | 4.27 | 4.13 | 4,814.00 |
| Jun 08 2024 | 4.19 | -0.350 | -7.73% | 4.52 | 4.70 | 4.17 | 10,421.00 |
| Jun 07 2024 | 4.54 | -0.150 | -3.20% | 4.68 | 5.19 | 4.39 | 27,889.00 |
| Jun 06 2024 | 4.69 | -0.050 | -0.97% | 4.74 | 4.75 | 4.61 | 5,292.00 |
| Jun 05 2024 | 4.74 | -0.010 | -0.29% | 4.74 | 4.81 | 4.71 | 3,038.00 |
| Jun 04 2024 | 4.75 | 0.150 | 3.26% | 4.62 | 4.76 | 4.58 | 2,763.00 |
| Jun 03 2024 | 4.60 | 0.010 | 0.31% | 4.60 | 4.84 | 4.60 | 4,711.00 |
| Jun 02 2024 | 4.59 | -0.250 | -5.25% | 4.82 | 4.91 | 4.57 | 6,492.00 |
| Jun 01 2024 | 4.84 | 0.140 | 2.96% | 4.70 | 4.94 | 4.56 | 9,600.00 |
| May 31 2024 | 4.70 | 0.160 | 3.55% | 4.54 | 4.96 | 4.46 | 10,817.00 |
| May 30 2024 | 4.54 | -0.190 | -4.04% | 4.71 | 4.76 | 4.54 | 4,938.00 |
| May 29 2024 | 4.73 | 0.260 | 5.91% | 4.47 | 4.75 | 4.42 | 10,498.00 |
| May 28 2024 | 4.47 | -0.200 | -4.25% | 4.67 | 4.70 | 4.37 | 10,311.00 |
| May 27 2024 | 4.66 | -0.040 | -0.74% | 4.69 | 4.80 | 4.64 | 8,755.00 |
| May 26 2024 | 4.70 | -0.080 | -1.72% | 4.79 | 4.81 | 4.66 | 4,666.00 |
| May 25 2024 | 4.78 | 0.090 | 1.81% | 4.71 | 5.12 | 4.70 | 7,310.00 |
| May 24 2024 | 4.70 | 0.220 | 4.99% | 4.48 | 4.77 | 4.45 | 5,685.00 |
| May 23 2024 | 4.47 | -0.100 | -2.19% | 4.59 | 4.65 | 4.27 | 11,271.00 |
| May 22 2024 | 4.57 | -0.120 | -2.45% | 4.68 | 4.69 | 4.51 | 7,129.00 |
| May 21 2024 | 4.69 | 0.080 | 1.80% | 4.64 | 4.77 | 4.57 | 13,936.00 |
| May 20 2024 | 4.61 | 0.440 | 10.51% | 4.17 | 4.62 | 4.11 | 7,643.00 |
| May 19 2024 | 4.17 | -0.190 | -4.25% | 4.34 | 4.37 | 4.14 | 1,445.00 |
| May 18 2024 | 4.35 | 0.010 | 0.21% | 4.32 | 4.46 | 4.28 | 2,330.00 |
| May 17 2024 | 4.34 | 0.170 | 4.07% | 4.17 | 4.35 | 4.14 | 1,605.00 |
| May 16 2024 | 4.17 | -0.080 | -1.93% | 4.27 | 4.32 | 4.07 | 2,397.00 |
| May 15 2024 | 4.26 | 0.250 | 6.32% | 4.02 | 4.29 | 3.98 | 5,849.00 |
| May 14 2024 | 4.00 | -0.140 | -3.45% | 4.15 | 4.17 | 3.99 | 2,627.00 |
| May 13 2024 | 4.15 | 0.030 | 0.75% | 4.11 | 4.21 | 3.93 | 9,599.00 |
| May 12 2024 | 4.11 | -0.110 | -2.60% | 4.22 | 4.25 | 4.10 | 1,997.00 |
| May 11 2024 | 4.22 | -0.070 | -1.72% | 4.31 | 4.40 | 4.22 | 2,555.00 |
| May 10 2024 | 4.30 | -0.180 | -4.06% | 4.47 | 4.51 | 4.22 | 4,873.00 |
| May 09 2024 | 4.48 | 0.190 | 4.43% | 4.27 | 4.57 | 4.17 | 5,755.00 |
| May 08 2024 | 4.29 | 0.130 | 3.22% | 4.15 | 4.36 | 4.05 | 3,695.00 |
| May 07 2024 | 4.16 | -0.130 | -2.99% | 4.29 | 4.32 | 4.13 | 6,362.00 |
| May 06 2024 | 4.28 | -0.160 | -3.60% | 4.44 | 4.51 | 4.27 | 7,663.00 |
| May 05 2024 | 4.44 | 0.100 | 2.33% | 4.35 | 4.46 | 4.24 | 5,819.00 |
| May 04 2024 | 4.34 | -0.050 | -1.05% | 4.40 | 4.41 | 4.31 | 3,591.00 |
| May 03 2024 | 4.39 | 0.240 | 5.76% | 4.12 | 4.41 | 4.11 | 13,532.00 |
| May 02 2024 | 4.15 | -0.090 | -2.21% | 4.24 | 4.26 | 4.11 | 3,856.00 |
| May 01 2024 | 4.24 | 0.060 | 1.46% | 4.18 | 4.26 | 4.00 | 6,794.00 |
| Apr 30 2024 | 4.18 | -0.220 | -5.04% | 4.40 | 4.46 | 4.01 | 7,100.00 |
| Apr 29 2024 | 4.41 | -0.030 | -0.77% | 4.47 | 4.47 | 4.31 | 3,377.00 |
| Apr 28 2024 | 4.44 | -0.130 | -2.91% | 4.58 | 4.63 | 4.44 | 1,931.00 |
| Apr 27 2024 | 4.57 | 0.130 | 2.88% | 4.44 | 4.58 | 4.30 | 5,008.00 |
| Apr 26 2024 | 4.44 | -0.080 | -1.68% | 4.52 | 4.54 | 4.38 | 3,432.00 |
| Apr 25 2024 | 4.52 | -0.050 | -1.07% | 4.57 | 4.60 | 4.42 | 4,560.00 |
| Apr 24 2024 | 4.57 | -0.260 | -5.33% | 4.83 | 4.95 | 4.52 | 5,351.00 |
| Apr 23 2024 | 4.83 | -0.240 | -4.76% | 5.06 | 5.10 | 4.79 | 3,827.00 |
| Apr 22 2024 | 5.07 | 0.050 | 1.06% | 5.03 | 5.25 | 5.01 | 6,827.00 |
| Apr 21 2024 | 5.01 | -0.260 | -4.89% | 5.23 | 5.25 | 4.99 | 4,143.00 |
| Apr 20 2024 | 5.27 | 0.310 | 6.20% | 4.96 | 5.28 | 4.92 | 2,478.00 |
| Apr 19 2024 | 4.96 | -0.020 | -0.44% | 4.98 | 5.09 | 4.64 | 6,303.00 |
| Apr 18 2024 | 4.99 | 0.210 | 4.38% | 4.79 | 4.99 | 4.70 | 4,747.00 |
| Apr 17 2024 | 4.78 | -0.190 | -3.86% | 4.94 | 4.99 | 4.63 | 15,359.00 |
| Apr 16 2024 | 4.97 | 0.060 | 1.12% | 4.92 | 4.99 | 4.75 | 11,440.00 |
| Apr 15 2024 | 4.91 | -0.240 | -4.73% | 5.12 | 5.33 | 4.79 | 20,968.00 |
| Apr 14 2024 | 5.16 | 0.540 | 11.79% | 4.58 | 5.18 | 4.44 | 27,846.00 |
| Apr 13 2024 | 4.61 | -0.770 | -14.25% | 5.37 | 5.58 | 3.81 | 22,220.00 |
| Apr 12 2024 | 5.38 | -1.27 | -19.03% | 6.66 | 6.72 | 5.21 | 27,905.00 |
| Apr 11 2024 | 6.65 | -0.120 | -1.74% | 6.74 | 6.82 | 6.57 | 3,388.00 |
| Apr 10 2024 | 6.76 | 0.00 | 0.07% | 6.80 | 6.84 | 6.52 | 4,163.00 |
| Apr 09 2024 | 6.76 | -0.410 | -5.72% | 7.16 | 7.26 | 6.76 | 10,426.00 |
| Apr 08 2024 | 7.17 | 0.150 | 2.15% | 7.00 | 7.30 | 6.86 | 5,586.00 |
| Apr 07 2024 | 7.02 | 0.160 | 2.29% | 6.83 | 7.07 | 6.81 | 10,244.00 |
| Apr 06 2024 | 6.86 | -0.020 | -0.26% | 6.86 | 6.93 | 6.78 | 4,557.00 |
| Apr 05 2024 | 6.88 | -0.030 | -0.45% | 6.92 | 7.08 | 6.68 | 8,709.00 |
| Apr 04 2024 | 6.91 | 0.250 | 3.78% | 6.70 | 7.05 | 6.58 | 12,337.00 |
| Apr 03 2024 | 6.66 | 0.00 | 0.05% | 6.64 | 6.78 | 6.45 | 13,323.00 |
| Apr 02 2024 | 6.66 | -0.590 | -8.19% | 7.24 | 7.27 | 6.60 | 20,088.00 |
| Apr 01 2024 | 7.25 | -0.360 | -4.74% | 7.61 | 7.65 | 7.00 | 12,037.00 |
| Mar 31 2024 | 7.61 | 0.120 | 1.66% | 7.50 | 7.64 | 7.49 | 1,735.00 |
| Mar 30 2024 | 7.49 | -0.210 | -2.73% | 7.66 | 7.71 | 7.43 | 4,683.00 |
| Mar 29 2024 | 7.70 | 0.00 | 0.07% | 7.69 | 7.88 | 7.52 | 10,527.00 |
| Mar 28 2024 | 7.69 | 0.00 | 0.01% | 7.73 | 7.80 | 7.50 | 18,308.00 |
| Mar 27 2024 | 7.69 | -0.280 | -3.55% | 7.96 | 8.08 | 7.48 | 24,084.00 |
| Mar 26 2024 | 7.97 | 0.370 | 4.85% | 7.63 | 8.02 | 7.61 | 16,098.00 |
| Mar 25 2024 | 7.60 | 0.100 | 1.39% | 7.48 | 7.71 | 7.46 | 6,933.00 |
| Mar 24 2024 | 7.50 | 0.250 | 3.38% | 7.22 | 7.56 | 7.18 | 6,875.00 |
| Mar 23 2024 | 7.26 | 0.150 | 2.13% | 7.15 | 7.43 | 7.09 | 4,973.00 |
