Register for real-time alerts, custom portfolio, and market moversHFTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.2988 | 0.0116 | 4.04% | 0.287 | 0.3047 | 0.278 | 537,600.00 |
| May 01 2024 | 0.2872 | 0.0088 | 3.16% | 0.2792 | 0.2882 | 0.2613 | 1,010,274.00 |
| Apr 30 2024 | 0.2784 | -0.0079 | -2.76% | 0.284 | 0.2862 | 0.2578 | 701,579.00 |
| Apr 29 2024 | 0.2863 | -0.0014 | -0.49% | 0.2876 | 0.2926 | 0.2756 | 524,621.00 |
| Apr 28 2024 | 0.2877 | -0.0073 | -2.47% | 0.2945 | 0.3033 | 0.2874 | 634,193.00 |
| Apr 27 2024 | 0.295 | -0.0021 | -0.71% | 0.2961 | 0.3017 | 0.2858 | 894,670.00 |
| Apr 26 2024 | 0.2971 | -0.0123 | -3.98% | 0.3092 | 0.3098 | 0.2921 | 779,713.00 |
| Apr 25 2024 | 0.3094 | -0.0006 | -0.19% | 0.3107 | 0.3171 | 0.2997 | 687,731.00 |
| Apr 24 2024 | 0.310 | -0.0142 | -4.38% | 0.3244 | 0.3385 | 0.3059 | 823,030.00 |
| Apr 23 2024 | 0.3242 | -0.0002 | -0.06% | 0.3257 | 0.3273 | 0.316 | 1,033,061.00 |
| Apr 22 2024 | 0.3244 | 0.008 | 2.53% | 0.3197 | 0.3298 | 0.3146 | 337,012.00 |
| Apr 21 2024 | 0.3164 | -0.0091 | -2.80% | 0.3253 | 0.3286 | 0.3132 | 369,425.00 |
| Apr 20 2024 | 0.3255 | 0.0185 | 6.03% | 0.3037 | 0.3308 | 0.3035 | 417,645.00 |
| Apr 19 2024 | 0.307 | 0.0007 | 0.23% | 0.3027 | 0.3163 | 0.2805 | 574,763.00 |
| Apr 18 2024 | 0.3063 | 0.0083 | 2.79% | 0.2961 | 0.3081 | 0.2934 | 549,169.00 |
| Apr 17 2024 | 0.298 | -0.0076 | -2.49% | 0.3011 | 0.3087 | 0.2901 | 572,918.00 |
| Apr 16 2024 | 0.3056 | 0.0045 | 1.49% | 0.2993 | 0.3083 | 0.2901 | 507,353.00 |
| Apr 15 2024 | 0.3011 | -0.011 | -3.52% | 0.3087 | 0.3298 | 0.2922 | 612,442.00 |
| Apr 14 2024 | 0.3121 | 0.0259 | 9.05% | 0.2812 | 0.3176 | 0.2755 | 455,241.00 |
| Apr 13 2024 | 0.2862 | -0.0515 | -15.25% | 0.3378 | 0.3414 | 0.247 | 500,197.00 |
| Apr 12 2024 | 0.3377 | -0.0654 | -16.22% | 0.4027 | 0.4161 | 0.3158 | 582,295.00 |
| Apr 11 2024 | 0.4031 | -0.021 | -4.95% | 0.4237 | 0.4285 | 0.3952 | 475,932.00 |
| Apr 10 2024 | 0.4241 | -0.0016 | -0.38% | 0.4247 | 0.4397 | 0.4082 | 629,510.00 |
| Apr 09 2024 | 0.4257 | -0.0239 | -5.32% | 0.4499 | 0.4582 | 0.4228 | 569,514.00 |
| Apr 08 2024 | 0.4496 | 0.0253 | 5.96% | 0.423 | 0.4566 | 0.4152 | 599,208.00 |
| Apr 07 2024 | 0.4243 | 0.0154 | 3.77% | 0.4062 | 0.4289 | 0.4059 | 447,515.00 |
| Apr 06 2024 | 0.4089 | 0.0056 | 1.39% | 0.4011 | 0.4116 | 0.4005 | 503,123.00 |
| Apr 05 2024 | 0.4033 | -0.0184 | -4.36% | 0.423 | 0.4265 | 0.3948 | 522,138.00 |
| Apr 04 2024 | 0.4217 | -0.0156 | -3.57% | 0.4334 | 0.4413 | 0.410 | 606,158.00 |
| Apr 03 2024 | 0.4373 | 0.0266 | 6.48% | 0.4075 | 0.4471 | 0.3971 | 932,014.00 |
| Apr 02 2024 | 0.4107 | -0.028 | -6.38% | 0.4373 | 0.4406 | 0.3968 | 673,667.00 |
| Apr 01 2024 | 0.4387 | -0.0187 | -4.09% | 0.4577 | 0.4816 | 0.4201 | 787,597.00 |
| Mar 31 2024 | 0.4574 | 0.0199 | 4.55% | 0.4411 | 0.4695 | 0.4388 | 594,986.00 |
| Mar 30 2024 | 0.4375 | -0.0189 | -4.14% | 0.4568 | 0.4638 | 0.437 | 466,990.00 |
| Mar 29 2024 | 0.4564 | -0.008 | -1.72% | 0.4608 | 0.4656 | 0.4462 | 731,403.00 |
| Mar 28 2024 | 0.4644 | 0.0156 | 3.48% | 0.452 | 0.4674 | 0.4378 | 1,064,519.00 |
| Mar 27 2024 | 0.4488 | -0.0208 | -4.43% | 0.4689 | 0.4748 | 0.4441 | 718,762.00 |
| Mar 26 2024 | 0.4696 | 0.0196 | 4.36% | 0.4507 | 0.4707 | 0.4503 | 953,751.00 |
| Mar 25 2024 | 0.450 | 0.0052 | 1.17% | 0.4439 | 0.4653 | 0.4419 | 810,846.00 |
| Mar 24 2024 | 0.4448 | 0.0193 | 4.54% | 0.4263 | 0.4483 | 0.4162 | 902,653.00 |
| Mar 23 2024 | 0.4255 | -0.0009 | -0.21% | 0.426 | 0.4377 | 0.4212 | 809,601.00 |
| Mar 22 2024 | 0.4264 | -0.0102 | -2.34% | 0.437 | 0.446 | 0.4137 | 938,030.00 |
| Mar 21 2024 | 0.4366 | -0.0021 | -0.48% | 0.4371 | 0.4492 | 0.4267 | 1,007,172.00 |
| Mar 20 2024 | 0.4387 | 0.0387 | 9.67% | 0.4041 | 0.4453 | 0.3835 | 1,212,554.00 |
| Mar 19 2024 | 0.400 | -0.0034 | -0.84% | 0.4044 | 0.4251 | 0.366 | 1,550,136.00 |
| Mar 18 2024 | 0.4034 | -0.0296 | -6.84% | 0.428 | 0.442 | 0.3988 | 1,309,874.00 |
| Mar 17 2024 | 0.433 | 0.0086 | 2.03% | 0.4279 | 0.442 | 0.4054 | 1,067,682.00 |
| Mar 16 2024 | 0.4244 | -0.0512 | -10.77% | 0.4758 | 0.4869 | 0.412 | 1,158,856.00 |
| Mar 15 2024 | 0.4756 | -0.0307 | -6.06% | 0.5015 | 0.5092 | 0.4348 | 1,474,939.00 |
| Mar 14 2024 | 0.5063 | -0.0101 | -1.96% | 0.5216 | 0.542 | 0.4734 | 1,330,911.00 |
| Mar 13 2024 | 0.5164 | 0.00 | 0.00% | 0.5115 | 0.533 | 0.4939 | 1,145,029.00 |
| Mar 12 2024 | 0.5164 | 0.0156 | 3.12% | 0.5001 | 0.5208 | 0.4782 | 1,080,828.00 |
| Mar 11 2024 | 0.5008 | 0.005 | 1.01% | 0.5045 | 0.5298 | 0.4902 | 1,284,857.00 |
| Mar 10 2024 | 0.4958 | 0.0119 | 2.46% | 0.4854 | 0.5139 | 0.4677 | 1,181,576.00 |
| Mar 09 2024 | 0.4839 | 0.004 | 0.83% | 0.4781 | 0.5133 | 0.4776 | 1,111,706.00 |
| Mar 08 2024 | 0.4799 | -0.0108 | -2.20% | 0.4906 | 0.4975 | 0.454 | 1,486,717.00 |
| Mar 07 2024 | 0.4907 | 0.0343 | 7.52% | 0.4559 | 0.4954 | 0.4524 | 1,740,096.00 |
| Mar 06 2024 | 0.4564 | 0.0262 | 6.09% | 0.4311 | 0.4648 | 0.4137 | 1,434,727.00 |
| Mar 05 2024 | 0.4302 | -0.0452 | -9.51% | 0.474 | 0.4774 | 0.4015 | 1,667,143.00 |
| Mar 04 2024 | 0.4754 | -0.0307 | -6.07% | 0.5118 | 0.5177 | 0.4564 | 1,455,199.00 |
| Mar 03 2024 | 0.5061 | 0.0264 | 5.50% | 0.4802 | 0.5378 | 0.4512 | 1,462,237.00 |
| Mar 02 2024 | 0.4797 | 0.0271 | 5.99% | 0.4514 | 0.4805 | 0.451 | 1,348,086.00 |
| Mar 01 2024 | 0.4526 | 0.0284 | 6.69% | 0.4263 | 0.4595 | 0.4199 | 1,501,972.00 |
| Feb 29 2024 | 0.4242 | 0.0185 | 4.56% | 0.4039 | 0.464 | 0.4015 | 1,434,619.00 |
| Feb 28 2024 | 0.4057 | -0.0083 | -2.00% | 0.4155 | 0.4248 | 0.3777 | 1,155,728.00 |
| Feb 27 2024 | 0.414 | -0.0189 | -4.37% | 0.4304 | 0.4317 | 0.4071 | 1,009,925.00 |
| Feb 26 2024 | 0.4329 | 0.0283 | 6.99% | 0.4034 | 0.4341 | 0.3934 | 1,115,194.00 |
| Feb 25 2024 | 0.4046 | 0.0127 | 3.24% | 0.3914 | 0.4147 | 0.3804 | 1,051,513.00 |
| Feb 24 2024 | 0.3919 | -0.0079 | -1.98% | 0.3927 | 0.4226 | 0.3836 | 1,147,904.00 |
| Feb 23 2024 | 0.3998 | 0.0299 | 8.08% | 0.3704 | 0.4017 | 0.3567 | 835,441.00 |
| Feb 22 2024 | 0.3699 | 0.0183 | 5.20% | 0.3509 | 0.3848 | 0.3418 | 627,826.00 |
| Feb 21 2024 | 0.3516 | -0.0133 | -3.64% | 0.3642 | 0.3653 | 0.3398 | 515,975.00 |
| Feb 20 2024 | 0.3649 | -0.019 | -4.95% | 0.3843 | 0.3855 | 0.3453 | 543,473.00 |
| Feb 19 2024 | 0.3839 | 0.0042 | 1.11% | 0.3821 | 0.3947 | 0.379 | 783,920.00 |
| Feb 18 2024 | 0.3797 | 0.0187 | 5.18% | 0.3607 | 0.3848 | 0.3555 | 725,294.00 |
| Feb 17 2024 | 0.361 | -0.0085 | -2.30% | 0.3691 | 0.3732 | 0.350 | 268,703.00 |
| Feb 16 2024 | 0.3695 | -0.0051 | -1.36% | 0.3733 | 0.3831 | 0.3588 | 479,874.00 |
| Feb 15 2024 | 0.3746 | 0.0238 | 6.78% | 0.351 | 0.3826 | 0.3481 | 1,060,449.00 |
| Feb 14 2024 | 0.3508 | 0.0087 | 2.54% | 0.3412 | 0.3536 | 0.3369 | 439,512.00 |
| Feb 13 2024 | 0.3421 | 0.001 | 0.29% | 0.3412 | 0.343 | 0.3318 | 514,706.00 |
| Feb 12 2024 | 0.3411 | 0.0102 | 3.08% | 0.3313 | 0.3432 | 0.3263 | 271,898.00 |
| Feb 11 2024 | 0.3309 | 0.0009 | 0.27% | 0.3302 | 0.3431 | 0.3293 | 332,376.00 |
| Feb 10 2024 | 0.330 | -0.0027 | -0.81% | 0.332 | 0.3392 | 0.3239 | 280,828.00 |
| Feb 09 2024 | 0.3327 | 0.008 | 2.46% | 0.3238 | 0.3353 | 0.3238 | 403,213.00 |
| Feb 08 2024 | 0.3247 | -0.0009 | -0.28% | 0.3249 | 0.330 | 0.3227 | 408,154.00 |
| Feb 07 2024 | 0.3256 | 0.0191 | 6.23% | 0.3051 | 0.3299 | 0.305 | 727,967.00 |
| Feb 06 2024 | 0.3065 | 0.0044 | 1.46% | 0.3024 | 0.3077 | 0.2974 | 253,917.00 |
| Feb 05 2024 | 0.3021 | 0.0026 | 0.87% | 0.2993 | 0.3062 | 0.2952 | 418,716.00 |
| Feb 04 2024 | 0.2995 | -0.0126 | -4.04% | 0.3113 | 0.3116 | 0.2978 | 361,562.00 |
| Feb 03 2024 | 0.3121 | 0.0027 | 0.87% | 0.311 | 0.3137 | 0.3059 | 253,828.00 |
