K21USDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.08681 | 0.00183 | 2.15% | 0.0853 | 0.08682 | 0.0843 | 99,550.00 |
Jul 21 2024 | 0.08498 | -0.00153 | -1.77% | 0.08592 | 0.08665 | 0.08297 | 148,918.00 |
Jul 20 2024 | 0.08651 | 0.0006 | 0.70% | 0.086 | 0.08766 | 0.08458 | 165,956.00 |
Jul 19 2024 | 0.08591 | 0.00248 | 2.97% | 0.08342 | 0.08602 | 0.0825 | 156,009.00 |
Jul 18 2024 | 0.08343 | 0.0001 | 0.12% | 0.08328 | 0.08497 | 0.08327 | 165,152.00 |
Jul 17 2024 | 0.08333 | 0.00166 | 2.03% | 0.08189 | 0.090 | 0.08166 | 201,944.00 |
Jul 16 2024 | 0.08167 | -0.0011 | -1.33% | 0.0828 | 0.0828 | 0.08087 | 128,974.00 |
Jul 15 2024 | 0.08277 | -0.00089 | -1.06% | 0.08355 | 0.08447 | 0.080 | 159,737.00 |
Jul 14 2024 | 0.08366 | 0.00014 | 0.17% | 0.08354 | 0.08443 | 0.08352 | 169,822.00 |
Jul 13 2024 | 0.08352 | 0.00033 | 0.40% | 0.08309 | 0.08436 | 0.08199 | 161,661.00 |
Jul 12 2024 | 0.08319 | 0.0008 | 0.97% | 0.08254 | 0.08335 | 0.08222 | 172,396.00 |
Jul 11 2024 | 0.08239 | 0.0008 | 0.98% | 0.08159 | 0.08383 | 0.08144 | 168,633.00 |
Jul 10 2024 | 0.08159 | 0.00121 | 1.51% | 0.08038 | 0.0845 | 0.08001 | 186,890.00 |
Jul 09 2024 | 0.08038 | 0.00243 | 3.12% | 0.07799 | 0.08316 | 0.07788 | 172,367.00 |
Jul 08 2024 | 0.07795 | 0.00233 | 3.08% | 0.07581 | 0.08003 | 0.07382 | 180,042.00 |
Jul 07 2024 | 0.07562 | -0.00098 | -1.28% | 0.07659 | 0.07807 | 0.07558 | 172,370.00 |
Jul 06 2024 | 0.0766 | 0.00038 | 0.50% | 0.07599 | 0.07716 | 0.07531 | 189,113.00 |
Jul 05 2024 | 0.07622 | -0.00612 | -7.43% | 0.08138 | 0.08138 | 0.07198 | 209,501.00 |
Jul 04 2024 | 0.08234 | -0.00127 | -1.52% | 0.08373 | 0.08609 | 0.08093 | 162,636.00 |
Jul 03 2024 | 0.08361 | -0.00997 | -10.65% | 0.09353 | 0.09362 | 0.08335 | 159,566.00 |
Jul 02 2024 | 0.09358 | -0.00049 | -0.52% | 0.09409 | 0.09421 | 0.09348 | 145,871.00 |
Jul 01 2024 | 0.09407 | 0.0006 | 0.64% | 0.09306 | 0.09523 | 0.09284 | 95,456.00 |
Jun 30 2024 | 0.09347 | -0.00827 | -8.13% | 0.10191 | 0.11704 | 0.089 | 640,511.00 |
Jun 29 2024 | 0.10174 | 0.00516 | 5.34% | 0.09644 | 0.1061 | 0.09555 | 189,430.00 |
Jun 28 2024 | 0.09658 | -0.00047 | -0.48% | 0.09695 | 0.09709 | 0.09622 | 135,161.00 |
Jun 27 2024 | 0.09705 | 0.00074 | 0.77% | 0.09638 | 0.09709 | 0.09445 | 84,751.00 |
Jun 26 2024 | 0.09631 | 0.00161 | 1.70% | 0.09471 | 0.09694 | 0.09449 | 128,007.00 |
Jun 25 2024 | 0.0947 | 0.00223 | 2.41% | 0.09264 | 0.09476 | 0.09246 | 141,326.00 |
Jun 24 2024 | 0.09247 | 0.00042 | 0.46% | 0.09201 | 0.09499 | 0.08595 | 240,634.00 |
Jun 23 2024 | 0.09205 | -0.00098 | -1.05% | 0.093 | 0.09499 | 0.09097 | 105,955.00 |
Jun 22 2024 | 0.09303 | 0.00088 | 0.95% | 0.09097 | 0.09319 | 0.09024 | 76,460.00 |
Jun 21 2024 | 0.09215 | 0.0041 | 4.66% | 0.08698 | 0.09304 | 0.08694 | 148,446.00 |
Jun 20 2024 | 0.08805 | -0.00385 | -4.19% | 0.09185 | 0.09677 | 0.0858 | 137,307.00 |
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 |