K21USDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.0919 | -0.00251 | -2.66% | 0.0944 | 0.09746 | 0.09025 | 125,349.00 |
Jun 18 2024 | 0.09441 | -0.00241 | -2.49% | 0.09679 | 0.0975 | 0.0915 | 138,190.00 |
Jun 17 2024 | 0.09682 | -0.00237 | -2.39% | 0.09918 | 0.09983 | 0.09668 | 129,790.00 |
Jun 16 2024 | 0.09919 | 0.00138 | 1.41% | 0.09785 | 0.09921 | 0.09776 | 139,952.00 |
Jun 15 2024 | 0.09781 | 0.00132 | 1.37% | 0.09656 | 0.09881 | 0.09648 | 148,608.00 |
Jun 14 2024 | 0.09649 | -0.0001 | -0.10% | 0.09659 | 0.09769 | 0.09618 | 141,653.00 |
Jun 13 2024 | 0.09659 | -0.00236 | -2.39% | 0.09872 | 0.09873 | 0.09557 | 139,403.00 |
Jun 12 2024 | 0.09895 | 0.00115 | 1.18% | 0.09785 | 0.09925 | 0.09704 | 143,898.00 |
Jun 11 2024 | 0.0978 | -0.00791 | -7.48% | 0.10559 | 0.10582 | 0.09778 | 136,248.00 |
Jun 10 2024 | 0.10571 | -0.00053 | -0.50% | 0.10624 | 0.1064 | 0.10532 | 131,294.00 |
Jun 09 2024 | 0.10624 | -0.00133 | -1.24% | 0.10794 | 0.10795 | 0.10596 | 125,735.00 |
Jun 08 2024 | 0.10757 | -0.00042 | -0.39% | 0.10823 | 0.10886 | 0.10529 | 124,900.00 |
Jun 07 2024 | 0.10799 | -0.00267 | -2.41% | 0.11065 | 0.11074 | 0.10503 | 123,016.00 |
Jun 06 2024 | 0.11066 | 0.00034 | 0.31% | 0.11031 | 0.11102 | 0.10837 | 121,437.00 |
Jun 05 2024 | 0.11032 | -0.00146 | -1.31% | 0.11171 | 0.11465 | 0.10805 | 134,193.00 |
Jun 04 2024 | 0.11178 | -0.00007 | -0.06% | 0.11167 | 0.11212 | 0.1113 | 67,043.00 |
Jun 03 2024 | 0.11185 | 0.0002 | 0.18% | 0.11161 | 0.11209 | 0.11102 | 122,925.00 |
Jun 02 2024 | 0.11165 | -0.00156 | -1.38% | 0.1132 | 0.11362 | 0.11002 | 122,389.00 |
Jun 01 2024 | 0.11321 | 0.0003 | 0.27% | 0.11288 | 0.11348 | 0.11245 | 123,678.00 |
May 31 2024 | 0.11291 | -0.00096 | -0.84% | 0.1136 | 0.11417 | 0.1118 | 122,813.00 |
May 30 2024 | 0.11387 | -0.00147 | -1.27% | 0.1153 | 0.11797 | 0.11003 | 140,040.00 |
May 29 2024 | 0.11534 | -0.00805 | -6.52% | 0.12347 | 0.160 | 0.11289 | 214,792.00 |
May 28 2024 | 0.12339 | 0.00018 | 0.15% | 0.1232 | 0.13187 | 0.12057 | 143,399.00 |
May 27 2024 | 0.12321 | 0.00235 | 1.94% | 0.12071 | 0.12423 | 0.12045 | 106,551.00 |
May 26 2024 | 0.12086 | 0.00085 | 0.71% | 0.12016 | 0.13998 | 0.11947 | 127,642.00 |
May 25 2024 | 0.12001 | 0.0028 | 2.39% | 0.11726 | 0.12166 | 0.11673 | 124,483.00 |
May 24 2024 | 0.11721 | -0.0015 | -1.26% | 0.1189 | 0.12144 | 0.11573 | 129,148.00 |
May 23 2024 | 0.11871 | 0.00172 | 1.47% | 0.11678 | 0.12217 | 0.11568 | 120,511.00 |
May 22 2024 | 0.11699 | -0.00163 | -1.37% | 0.11854 | 0.11918 | 0.11501 | 117,771.00 |
May 21 2024 | 0.11862 | 0.00371 | 3.23% | 0.11495 | 0.11885 | 0.11391 | 125,681.00 |
May 20 2024 | 0.11491 | 0.01547 | 15.56% | 0.09943 | 0.11559 | 0.09751 | 143,960.00 |
May 19 2024 | 0.09944 | -0.00081 | -0.81% | 0.10023 | 0.10064 | 0.09889 | 134,372.00 |
May 18 2024 | 0.10025 | 0.0021 | 2.14% | 0.0983 | 0.10126 | 0.09787 | 88,841.00 |
May 17 2024 | 0.09815 | 0.00286 | 3.00% | 0.09539 | 0.09837 | 0.09429 | 143,195.00 |
May 16 2024 | 0.09529 | -0.00147 | -1.52% | 0.09709 | 0.0985 | 0.09527 | 119,316.00 |
May 15 2024 | 0.09676 | 0.00173 | 1.82% | 0.095 | 0.09714 | 0.09014 | 133,928.00 |
May 14 2024 | 0.09503 | -0.00294 | -3.00% | 0.0978 | 0.09828 | 0.09503 | 114,734.00 |
May 13 2024 | 0.09797 | 0.00149 | 1.54% | 0.09672 | 0.09953 | 0.09641 | 139,871.00 |
May 12 2024 | 0.09648 | -0.00084 | -0.86% | 0.09737 | 0.09768 | 0.09585 | 143,626.00 |
May 11 2024 | 0.09732 | 0.00156 | 1.63% | 0.0959 | 0.10147 | 0.09501 | 141,705.00 |
May 10 2024 | 0.09576 | -0.00202 | -2.07% | 0.09784 | 0.10011 | 0.0924 | 150,617.00 |
May 09 2024 | 0.09778 | 0.00288 | 3.03% | 0.09468 | 0.1175 | 0.09432 | 118,952.00 |
May 08 2024 | 0.0949 | 0.00502 | 5.59% | 0.08971 | 0.09575 | 0.08119 | 166,864.00 |
May 07 2024 | 0.08988 | -0.00436 | -4.63% | 0.09446 | 0.0946 | 0.08904 | 141,460.00 |
May 06 2024 | 0.09424 | -0.00005 | -0.05% | 0.09435 | 0.09628 | 0.09414 | 120,734.00 |
May 05 2024 | 0.09429 | 0.00027 | 0.29% | 0.09393 | 0.0948 | 0.09178 | 143,095.00 |
May 04 2024 | 0.09402 | -0.00001 | -0.01% | 0.09395 | 0.09618 | 0.09278 | 147,332.00 |
May 03 2024 | 0.09403 | -0.0007 | -0.74% | 0.09469 | 0.09663 | 0.09179 | 137,430.00 |
May 02 2024 | 0.09473 | 0.00105 | 1.12% | 0.0937 | 0.09563 | 0.09304 | 122,663.00 |
May 01 2024 | 0.09368 | -0.00191 | -2.00% | 0.09628 | 0.09652 | 0.09122 | 148,933.00 |
Apr 30 2024 | 0.09559 | -0.0047 | -4.69% | 0.10004 | 0.10039 | 0.09242 | 141,095.00 |
Apr 29 2024 | 0.10029 | -0.0031 | -3.00% | 0.10329 | 0.10373 | 0.09548 | 149,171.00 |
Apr 28 2024 | 0.10339 | 0.0062 | 6.38% | 0.09726 | 0.13472 | 0.09699 | 146,428.00 |
Apr 27 2024 | 0.09719 | 0.00192 | 2.02% | 0.09528 | 0.09808 | 0.0925 | 148,627.00 |
Apr 26 2024 | 0.09527 | 0.00024 | 0.25% | 0.09499 | 0.09735 | 0.09447 | 147,128.00 |
Apr 25 2024 | 0.09503 | -0.00163 | -1.69% | 0.09676 | 0.09751 | 0.09107 | 152,671.00 |
Apr 24 2024 | 0.09666 | -0.00255 | -2.57% | 0.09927 | 0.09957 | 0.09633 | 139,172.00 |
Apr 23 2024 | 0.09921 | 0.00238 | 2.46% | 0.09791 | 0.10686 | 0.09551 | 148,110.00 |
Apr 22 2024 | 0.09683 | -0.00094 | -0.96% | 0.09771 | 0.09859 | 0.09612 | 140,038.00 |
Apr 21 2024 | 0.09777 | -0.00067 | -0.68% | 0.09843 | 0.10157 | 0.096 | 151,892.00 |
Apr 20 2024 | 0.09844 | 0.00112 | 1.15% | 0.09811 | 0.1027 | 0.09363 | 136,592.00 |
Apr 19 2024 | 0.09732 | 0.00077 | 0.80% | 0.09608 | 0.09913 | 0.09279 | 169,880.00 |
Apr 18 2024 | 0.09655 | -0.00616 | -6.00% | 0.10279 | 0.17748 | 0.09427 | 201,278.00 |
Apr 17 2024 | 0.10271 | 0.00121 | 1.19% | 0.10155 | 0.10687 | 0.09563 | 235,639.00 |
Apr 16 2024 | 0.1015 | 0.00541 | 5.63% | 0.09616 | 0.1018 | 0.09453 | 206,589.00 |
Apr 15 2024 | 0.09609 | -0.0004 | -0.41% | 0.09679 | 0.09843 | 0.0955 | 148,824.00 |
Apr 14 2024 | 0.09649 | 0.00001 | 0.01% | 0.09589 | 0.09711 | 0.08854 | 149,304.00 |
Apr 13 2024 | 0.09648 | -0.00669 | -6.48% | 0.10334 | 0.10575 | 0.09092 | 137,430.00 |
Apr 12 2024 | 0.10317 | -0.00821 | -7.37% | 0.11097 | 0.11396 | 0.10274 | 135,549.00 |
Apr 11 2024 | 0.11138 | -0.0044 | -3.80% | 0.116 | 0.13194 | 0.10465 | 118,193.00 |
Apr 10 2024 | 0.11578 | 0.00122 | 1.06% | 0.11568 | 0.12891 | 0.11149 | 113,589.00 |
Apr 09 2024 | 0.11456 | -0.00484 | -4.05% | 0.11909 | 0.12972 | 0.11336 | 131,503.00 |
Apr 08 2024 | 0.1194 | 0.00867 | 7.83% | 0.11144 | 0.11947 | 0.11118 | 115,699.00 |
Apr 07 2024 | 0.11073 | 0.00042 | 0.38% | 0.11033 | 0.11399 | 0.10913 | 138,288.00 |
Apr 06 2024 | 0.11031 | 0.00289 | 2.69% | 0.10738 | 0.11704 | 0.10724 | 132,666.00 |
Apr 05 2024 | 0.10742 | -0.00206 | -1.88% | 0.10958 | 0.10962 | 0.10529 | 143,455.00 |
Apr 04 2024 | 0.10948 | 0.00018 | 0.16% | 0.10916 | 0.11227 | 0.10884 | 142,204.00 |
Apr 03 2024 | 0.1093 | 0.0017 | 1.58% | 0.10753 | 0.11082 | 0.10749 | 145,568.00 |
Apr 02 2024 | 0.1076 | -0.0066 | -5.78% | 0.11425 | 0.11506 | 0.10617 | 146,675.00 |
Apr 01 2024 | 0.1142 | -0.00608 | -5.05% | 0.12027 | 0.12041 | 0.11359 | 135,880.00 |
Mar 31 2024 | 0.12028 | 0.00603 | 5.28% | 0.11405 | 0.12295 | 0.11402 | 124,600.00 |
Mar 30 2024 | 0.11425 | -0.00273 | -2.33% | 0.11716 | 0.11748 | 0.11265 | 135,168.00 |
Mar 29 2024 | 0.11698 | 0.00049 | 0.42% | 0.11653 | 0.11993 | 0.11501 | 153,997.00 |
Mar 28 2024 | 0.11649 | 0.00219 | 1.92% | 0.11509 | 0.11997 | 0.11273 | 206,526.00 |
Mar 27 2024 | 0.1143 | -0.00401 | -3.39% | 0.1184 | 0.12301 | 0.11167 | 217,388.00 |
Mar 26 2024 | 0.11831 | -0.00048 | -0.40% | 0.11946 | 0.124 | 0.11762 | 204,736.00 |
Mar 25 2024 | 0.11879 | 0.00378 | 3.29% | 0.11532 | 0.1222 | 0.11336 | 213,796.00 |
Mar 24 2024 | 0.11501 | 0.0019 | 1.68% | 0.11301 | 0.11646 | 0.11089 | 215,586.00 |
Mar 23 2024 | 0.11311 | 0.00266 | 2.41% | 0.11073 | 0.1152 | 0.11017 | 213,205.00 |
Mar 22 2024 | 0.11045 | -0.00738 | -6.26% | 0.118 | 0.11982 | 0.110 | 220,794.00 |