Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LIKEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.03901 | -0.00318 | -7.54% | 0.04236 | 0.04279 | 0.0382 | 1,415,165.00 |
| Jul 17 2024 | 0.04219 | -0.00092 | -2.13% | 0.04305 | 0.04811 | 0.04175 | 1,489,565.00 |
| Jul 16 2024 | 0.04311 | -0.00395 | -8.39% | 0.0461 | 0.04649 | 0.04147 | 1,561,796.00 |
| Jul 15 2024 | 0.04706 | 0.00974 | 26.10% | 0.03762 | 0.04884 | 0.03749 | 1,973,774.00 |
| Jul 14 2024 | 0.03732 | -0.0004 | -1.06% | 0.03727 | 0.03807 | 0.0359 | 1,143,770.00 |
| Jul 13 2024 | 0.03772 | 0.00128 | 3.51% | 0.03645 | 0.03856 | 0.0344 | 1,788,525.00 |
| Jul 12 2024 | 0.03644 | -0.00094 | -2.51% | 0.03716 | 0.03776 | 0.03417 | 1,491,896.00 |
| Jul 11 2024 | 0.03738 | -0.00332 | -8.16% | 0.04074 | 0.04088 | 0.03648 | 1,485,738.00 |
| Jul 10 2024 | 0.0407 | 0.00008 | 0.20% | 0.04063 | 0.0421 | 0.04048 | 922,336.00 |
| Jul 09 2024 | 0.04062 | 0.00024 | 0.59% | 0.04046 | 0.04188 | 0.03901 | 1,164,640.00 |
| Jul 08 2024 | 0.04038 | -0.00175 | -4.15% | 0.04206 | 0.043 | 0.03861 | 1,502,627.00 |
| Jul 07 2024 | 0.04213 | -0.00452 | -9.69% | 0.04667 | 0.04684 | 0.04123 | 1,226,085.00 |
| Jul 06 2024 | 0.04665 | 0.00408 | 9.58% | 0.04251 | 0.04698 | 0.04194 | 1,618,450.00 |
| Jul 05 2024 | 0.04257 | 0.00014 | 0.33% | 0.04118 | 0.0432 | 0.03182 | 1,963,303.00 |
| Jul 04 2024 | 0.04243 | 0.00168 | 4.12% | 0.04013 | 0.04406 | 0.04004 | 2,177,476.00 |
| Jul 03 2024 | 0.04075 | -0.01583 | -27.98% | 0.05655 | 0.05888 | 0.04051 | 1,607,756.00 |
| Jul 02 2024 | 0.05658 | 0.00012 | 0.21% | 0.05648 | 0.05726 | 0.05373 | 852,847.00 |
| Jul 01 2024 | 0.05646 | 0.0036 | 6.81% | 0.05233 | 0.05712 | 0.05229 | 1,099,444.00 |
| Jun 30 2024 | 0.05286 | 0.00492 | 10.26% | 0.04801 | 0.05304 | 0.04772 | 1,076,630.00 |
| Jun 29 2024 | 0.04794 | 0.00284 | 6.30% | 0.04481 | 0.04854 | 0.04455 | 899,843.00 |
| Jun 28 2024 | 0.0451 | 0.00013 | 0.29% | 0.04504 | 0.04654 | 0.04377 | 1,165,919.00 |
| Jun 27 2024 | 0.04497 | 0.00269 | 6.36% | 0.04229 | 0.04796 | 0.03931 | 2,135,708.00 |
| Jun 26 2024 | 0.04228 | -0.00328 | -7.20% | 0.04549 | 0.04549 | 0.04012 | 1,969,687.00 |
| Jun 25 2024 | 0.04556 | 0.00329 | 7.78% | 0.04236 | 0.04744 | 0.0414 | 1,396,194.00 |
| Jun 24 2024 | 0.04227 | -0.00422 | -9.08% | 0.04636 | 0.04657 | 0.04206 | 1,321,828.00 |
| Jun 23 2024 | 0.04649 | -0.00153 | -3.19% | 0.04794 | 0.04881 | 0.04582 | 905,338.00 |
| Jun 22 2024 | 0.04802 | -0.00229 | -4.55% | 0.05031 | 0.05178 | 0.0459 | 1,410,077.00 |
| Jun 21 2024 | 0.05031 | 0.00379 | 8.15% | 0.04726 | 0.0535 | 0.0464 | 1,951,221.00 |
| Jun 20 2024 | 0.04652 | 0.00324 | 7.49% | 0.04423 | 0.04721 | 0.0431 | 1,486,518.00 |
| Jun 19 2024 | 0.04328 | 0.00175 | 4.21% | 0.0408 | 0.04581 | 0.04065 | 2,389,852.00 |
| Jun 18 2024 | 0.04153 | -0.00844 | -16.89% | 0.04989 | 0.05003 | 0.03996 | 2,138,829.00 |
| Jun 17 2024 | 0.04997 | -0.00445 | -8.18% | 0.05403 | 0.05619 | 0.04829 | 1,546,838.00 |
| Jun 16 2024 | 0.05442 | 0.00077 | 1.44% | 0.05445 | 0.05637 | 0.05263 | 1,411,495.00 |
| Jun 15 2024 | 0.05365 | 0.00111 | 2.11% | 0.05353 | 0.05518 | 0.05142 | 1,345,279.00 |
| Jun 14 2024 | 0.05254 | -0.01703 | -24.48% | 0.06885 | 0.0715 | 0.03783 | 1,294,298.00 |
| Jun 13 2024 | 0.06957 | -0.00406 | -5.51% | 0.0737 | 0.07393 | 0.06714 | 1,233,837.00 |
| Jun 12 2024 | 0.07363 | 0.00565 | 8.31% | 0.06791 | 0.08283 | 0.06781 | 1,489,766.00 |
| Jun 11 2024 | 0.06798 | -0.01003 | -12.86% | 0.07799 | 0.07812 | 0.062 | 1,272,063.00 |
| Jun 10 2024 | 0.07801 | -0.0004 | -0.51% | 0.07814 | 0.0789 | 0.072 | 1,005,943.00 |
| Jun 09 2024 | 0.07841 | 0.00145 | 1.88% | 0.07935 | 0.08077 | 0.07211 | 1,125,727.00 |
| Jun 08 2024 | 0.07696 | -0.00526 | -6.40% | 0.08129 | 0.08438 | 0.07555 | 1,318,729.00 |
| Jun 07 2024 | 0.08222 | -0.01071 | -11.52% | 0.09187 | 0.09409 | 0.08048 | 1,308,979.00 |
| Jun 06 2024 | 0.09293 | -0.00681 | -6.83% | 0.10017 | 0.1009 | 0.09204 | 1,329,597.00 |
| Jun 05 2024 | 0.09974 | -0.0042 | -4.04% | 0.10451 | 0.1131 | 0.09931 | 871,673.00 |
| Jun 04 2024 | 0.10394 | 0.00178 | 1.74% | 0.10227 | 0.10659 | 0.09672 | 1,354,546.00 |
| Jun 03 2024 | 0.10216 | -0.00108 | -1.05% | 0.10146 | 0.11564 | 0.10018 | 1,195,151.00 |
| Jun 02 2024 | 0.10324 | -0.01837 | -15.11% | 0.12165 | 0.1218 | 0.10302 | 1,117,395.00 |
| Jun 01 2024 | 0.12161 | 0.00114 | 0.95% | 0.12057 | 0.12739 | 0.11952 | 620,155.00 |
| May 31 2024 | 0.12047 | -0.00654 | -5.15% | 0.12783 | 0.13404 | 0.11986 | 981,410.00 |
| May 30 2024 | 0.12701 | -0.00046 | -0.36% | 0.1283 | 0.13099 | 0.12146 | 832,124.00 |
| May 29 2024 | 0.12747 | 0.00703 | 5.84% | 0.12107 | 0.16443 | 0.12008 | 1,278,680.00 |
| May 28 2024 | 0.12044 | -0.01793 | -12.96% | 0.13799 | 0.13836 | 0.11853 | 1,070,141.00 |
| May 27 2024 | 0.13837 | 0.00962 | 7.47% | 0.13263 | 0.1481 | 0.12085 | 948,595.00 |
| May 26 2024 | 0.12875 | -0.05113 | -28.42% | 0.1802 | 0.18353 | 0.12539 | 1,330,603.00 |
| May 25 2024 | 0.17988 | 0.02052 | 12.88% | 0.16116 | 0.18006 | 0.14649 | 1,124,019.00 |
| May 24 2024 | 0.15936 | 0.04748 | 42.44% | 0.11462 | 0.16069 | 0.11401 | 1,524,861.00 |
| May 23 2024 | 0.11188 | -0.01535 | -12.06% | 0.12768 | 0.12982 | 0.10437 | 869,415.00 |
| May 22 2024 | 0.12723 | 0.01494 | 13.30% | 0.11292 | 0.128 | 0.10939 | 1,078,060.00 |
| May 21 2024 | 0.11229 | 0.02179 | 24.08% | 0.08981 | 0.11355 | 0.08651 | 1,602,180.00 |
| May 20 2024 | 0.0905 | 0.01333 | 17.27% | 0.07715 | 0.09072 | 0.07588 | 1,622,237.00 |
| May 19 2024 | 0.07717 | -0.0027 | -3.38% | 0.07985 | 0.08032 | 0.07682 | 853,709.00 |
| May 18 2024 | 0.07987 | 0.00045 | 0.57% | 0.07929 | 0.08625 | 0.07822 | 758,305.00 |
| May 17 2024 | 0.07942 | 0.0043 | 5.72% | 0.07497 | 0.08215 | 0.07493 | 999,718.00 |
| May 16 2024 | 0.07512 | -0.00226 | -2.92% | 0.07732 | 0.08407 | 0.07375 | 1,040,743.00 |
| May 15 2024 | 0.07738 | 0.00195 | 2.59% | 0.07539 | 0.08175 | 0.07354 | 1,221,486.00 |
| May 14 2024 | 0.07543 | -0.01118 | -12.91% | 0.08663 | 0.08669 | 0.07409 | 1,252,057.00 |
| May 13 2024 | 0.08661 | -0.00538 | -5.85% | 0.09187 | 0.0927 | 0.08234 | 924,791.00 |
| May 12 2024 | 0.09199 | -0.00398 | -4.15% | 0.09713 | 0.1022 | 0.09105 | 563,412.00 |
| May 11 2024 | 0.09597 | 0.00716 | 8.06% | 0.08809 | 0.10329 | 0.08013 | 1,263,844.00 |
| May 10 2024 | 0.08881 | -0.01005 | -10.17% | 0.09904 | 0.1002 | 0.08881 | 1,094,098.00 |
| May 09 2024 | 0.09886 | -0.00083 | -0.83% | 0.10025 | 0.10265 | 0.09319 | 629,921.00 |
| May 08 2024 | 0.09969 | -0.00013 | -0.13% | 0.09997 | 0.10371 | 0.09364 | 811,235.00 |
| May 07 2024 | 0.09982 | -0.00888 | -8.17% | 0.10988 | 0.11031 | 0.09944 | 484,391.00 |
| May 06 2024 | 0.1087 | 0.00237 | 2.23% | 0.10665 | 0.11128 | 0.10361 | 595,707.00 |
| May 05 2024 | 0.10633 | -0.00478 | -4.30% | 0.11158 | 0.11325 | 0.10582 | 554,906.00 |
| May 04 2024 | 0.11111 | -0.00776 | -6.53% | 0.11914 | 0.12289 | 0.10791 | 533,530.00 |
| May 03 2024 | 0.11887 | 0.01292 | 12.19% | 0.10488 | 0.11887 | 0.10142 | 685,532.00 |
| May 02 2024 | 0.10595 | -0.01086 | -9.30% | 0.1177 | 0.1177 | 0.10025 | 574,389.00 |
| May 01 2024 | 0.11681 | 0.01824 | 18.50% | 0.09923 | 0.11856 | 0.08847 | 724,636.00 |
| Apr 30 2024 | 0.09857 | -0.01634 | -14.22% | 0.1142 | 0.12378 | 0.09209 | 855,542.00 |
| Apr 29 2024 | 0.11491 | -0.00658 | -5.42% | 0.12085 | 0.12428 | 0.10604 | 691,609.00 |
| Apr 28 2024 | 0.12149 | 0.01384 | 12.86% | 0.1074 | 0.12555 | 0.10428 | 703,959.00 |
| Apr 27 2024 | 0.10765 | -0.00925 | -7.91% | 0.11505 | 0.11798 | 0.1024 | 587,240.00 |
| Apr 26 2024 | 0.1169 | -0.01256 | -9.70% | 0.12851 | 0.12923 | 0.11523 | 611,816.00 |
| Apr 25 2024 | 0.12946 | 0.01208 | 10.29% | 0.11891 | 0.13442 | 0.11531 | 858,306.00 |
| Apr 24 2024 | 0.11738 | -0.0192 | -14.06% | 0.13609 | 0.15324 | 0.1133 | 862,510.00 |
| Apr 23 2024 | 0.13658 | -0.02402 | -14.96% | 0.15778 | 0.17056 | 0.13591 | 726,866.00 |
| Apr 22 2024 | 0.1606 | 0.00769 | 5.03% | 0.15316 | 0.17192 | 0.15095 | 785,952.00 |
| Apr 21 2024 | 0.15291 | 0.00327 | 2.19% | 0.15146 | 0.17349 | 0.14457 | 836,236.00 |
| Apr 20 2024 | 0.14964 | 0.01442 | 10.66% | 0.135 | 0.15801 | 0.12723 | 867,694.00 |
