NYMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.10613 | -0.00175 | -1.62% | 0.10648 | 0.10744 | 0.10482 | 115,675.00 |
Jul 17 2024 | 0.10788 | -0.00235 | -2.13% | 0.11023 | 0.11062 | 0.10528 | 209,532.00 |
Jul 16 2024 | 0.11023 | 0.00016 | 0.15% | 0.11016 | 0.11323 | 0.110 | 169,788.00 |
Jul 15 2024 | 0.11007 | 0.00124 | 1.14% | 0.10886 | 0.11109 | 0.10832 | 121,113.00 |
Jul 14 2024 | 0.10883 | 0.00043 | 0.40% | 0.10841 | 0.10963 | 0.10733 | 175,617.00 |
Jul 13 2024 | 0.1084 | -0.00331 | -2.96% | 0.11166 | 0.11205 | 0.10687 | 193,193.00 |
Jul 12 2024 | 0.11171 | -0.00064 | -0.57% | 0.1122 | 0.1124 | 0.11062 | 139,429.00 |
Jul 11 2024 | 0.11235 | -0.00123 | -1.08% | 0.11361 | 0.11398 | 0.11156 | 105,996.00 |
Jul 10 2024 | 0.11358 | 0.00679 | 6.36% | 0.1068 | 0.11449 | 0.10658 | 158,380.00 |
Jul 09 2024 | 0.10679 | -0.00127 | -1.18% | 0.10807 | 0.10947 | 0.10511 | 227,099.00 |
Jul 08 2024 | 0.10806 | -0.00539 | -4.75% | 0.11325 | 0.11341 | 0.10616 | 383,407.00 |
Jul 07 2024 | 0.11345 | -0.00188 | -1.63% | 0.11536 | 0.11625 | 0.10922 | 297,055.00 |
Jul 06 2024 | 0.11533 | 0.00169 | 1.49% | 0.11355 | 0.11858 | 0.11323 | 162,412.00 |
Jul 05 2024 | 0.11364 | -0.00711 | -5.89% | 0.12099 | 0.12099 | 0.10934 | 731,983.00 |
Jul 04 2024 | 0.12075 | -0.00701 | -5.49% | 0.12774 | 0.12777 | 0.12025 | 107,449.00 |
Jul 03 2024 | 0.12776 | -0.00024 | -0.19% | 0.12789 | 0.12945 | 0.12715 | 178,475.00 |
Jul 02 2024 | 0.128 | -0.00422 | -3.19% | 0.13216 | 0.13245 | 0.128 | 93,241.00 |
Jul 01 2024 | 0.13222 | 0.00485 | 3.81% | 0.12739 | 0.13598 | 0.12718 | 115,281.00 |
Jun 30 2024 | 0.12737 | -0.0048 | -3.63% | 0.13217 | 0.13218 | 0.12576 | 131,433.00 |
Jun 29 2024 | 0.13217 | -0.00293 | -2.17% | 0.13469 | 0.13589 | 0.13182 | 44,564.00 |
Jun 28 2024 | 0.1351 | -0.0032 | -2.31% | 0.13834 | 0.13891 | 0.13509 | 92,415.00 |
Jun 27 2024 | 0.1383 | 0.00002 | 0.01% | 0.13836 | 0.13887 | 0.13744 | 84,217.00 |
Jun 26 2024 | 0.13828 | -0.00228 | -1.62% | 0.14055 | 0.14099 | 0.1372 | 81,522.00 |
Jun 25 2024 | 0.14056 | 0.00077 | 0.55% | 0.140 | 0.14213 | 0.13936 | 81,381.00 |
Jun 24 2024 | 0.13979 | -0.0027 | -1.89% | 0.14243 | 0.14286 | 0.13826 | 144,823.00 |
Jun 23 2024 | 0.14249 | -0.00179 | -1.24% | 0.14435 | 0.14471 | 0.14223 | 142,555.00 |
Jun 22 2024 | 0.14428 | 0.00654 | 4.75% | 0.13776 | 0.14976 | 0.1368 | 278,434.00 |
Jun 21 2024 | 0.13774 | 0.00582 | 4.41% | 0.13184 | 0.13834 | 0.13107 | 371,856.00 |
Jun 20 2024 | 0.13192 | -0.00245 | -1.82% | 0.13437 | 0.13442 | 0.13165 | 116,237.00 |
Jun 19 2024 | 0.13437 | 0.00437 | 3.36% | 0.13018 | 0.13449 | 0.12998 | 152,472.00 |
Jun 18 2024 | 0.130 | -0.00375 | -2.80% | 0.13376 | 0.13394 | 0.130 | 116,571.00 |
Jun 17 2024 | 0.13375 | -0.00353 | -2.57% | 0.13743 | 0.1377 | 0.13266 | 103,220.00 |
Jun 16 2024 | 0.13728 | -0.00065 | -0.47% | 0.13792 | 0.13819 | 0.13624 | 142,683.00 |
Jun 15 2024 | 0.13793 | -0.00015 | -0.11% | 0.13796 | 0.13849 | 0.13587 | 145,385.00 |
Jun 14 2024 | 0.13808 | -0.00125 | -0.90% | 0.13912 | 0.1393 | 0.13728 | 121,362.00 |
Jun 13 2024 | 0.13933 | -0.00108 | -0.77% | 0.14043 | 0.142 | 0.13732 | 183,469.00 |
Jun 12 2024 | 0.14041 | 0.00511 | 3.78% | 0.13532 | 0.14094 | 0.13319 | 259,239.00 |
Jun 11 2024 | 0.1353 | -0.01301 | -8.77% | 0.14834 | 0.14834 | 0.13454 | 140,417.00 |
Jun 10 2024 | 0.14831 | -0.00424 | -2.78% | 0.15259 | 0.15263 | 0.14779 | 88,651.00 |
Jun 09 2024 | 0.15255 | -0.00206 | -1.33% | 0.15449 | 0.1551 | 0.15148 | 126,945.00 |
Jun 08 2024 | 0.15461 | -0.00085 | -0.55% | 0.15544 | 0.15589 | 0.15449 | 71,555.00 |
Jun 07 2024 | 0.15546 | -0.00277 | -1.75% | 0.15822 | 0.15886 | 0.15491 | 97,117.00 |
Jun 06 2024 | 0.15823 | -0.00678 | -4.11% | 0.16528 | 0.1668 | 0.15802 | 147,157.00 |
Jun 05 2024 | 0.16501 | 0.00536 | 3.36% | 0.1596 | 0.16814 | 0.1596 | 506,148.00 |
Jun 04 2024 | 0.15965 | 0.00 | 0.00% | 0.15986 | 0.16053 | 0.15944 | 44,940.00 |
Jun 03 2024 | 0.15965 | -0.00324 | -1.99% | 0.16292 | 0.16321 | 0.15961 | 88,213.00 |
Jun 02 2024 | 0.16289 | -0.00136 | -0.83% | 0.16437 | 0.16524 | 0.16217 | 118,207.00 |
Jun 01 2024 | 0.16425 | -0.0021 | -1.26% | 0.16603 | 0.16633 | 0.16371 | 97,624.00 |
May 31 2024 | 0.16635 | -0.00263 | -1.56% | 0.16897 | 0.16937 | 0.16569 | 83,675.00 |
May 30 2024 | 0.16898 | 0.00586 | 3.59% | 0.16289 | 0.17348 | 0.16173 | 304,854.00 |
May 29 2024 | 0.16312 | 0.00084 | 0.52% | 0.1622 | 0.16348 | 0.16145 | 108,811.00 |
May 28 2024 | 0.16228 | 0.00069 | 0.43% | 0.16161 | 0.16257 | 0.16027 | 121,448.00 |
May 27 2024 | 0.16159 | -0.0004 | -0.25% | 0.162 | 0.16231 | 0.15903 | 144,915.00 |
May 26 2024 | 0.16199 | 0.00009 | 0.06% | 0.16227 | 0.16399 | 0.16082 | 205,726.00 |
May 25 2024 | 0.1619 | 0.00151 | 0.94% | 0.16046 | 0.16312 | 0.16018 | 126,347.00 |
May 24 2024 | 0.16039 | -0.0015 | -0.93% | 0.16184 | 0.16245 | 0.15956 | 99,077.00 |
May 23 2024 | 0.16189 | -0.00066 | -0.41% | 0.16278 | 0.16462 | 0.1603 | 125,995.00 |
May 22 2024 | 0.16255 | -0.0092 | -5.36% | 0.1717 | 0.17178 | 0.16192 | 203,828.00 |
May 21 2024 | 0.17175 | 0.01074 | 6.67% | 0.16184 | 0.17327 | 0.16049 | 575,165.00 |
May 20 2024 | 0.16101 | 0.00046 | 0.29% | 0.16032 | 0.16152 | 0.15853 | 156,624.00 |
May 19 2024 | 0.16055 | 0.00114 | 0.72% | 0.15941 | 0.16155 | 0.15941 | 88,054.00 |
May 18 2024 | 0.15941 | 0.00017 | 0.11% | 0.15913 | 0.15977 | 0.1584 | 80,256.00 |
May 17 2024 | 0.15924 | 0.00202 | 1.28% | 0.15722 | 0.16024 | 0.15661 | 197,385.00 |
May 16 2024 | 0.15722 | 0.00103 | 0.66% | 0.15621 | 0.15845 | 0.15605 | 113,577.00 |
May 15 2024 | 0.15619 | 0.00079 | 0.51% | 0.15541 | 0.15725 | 0.155 | 107,670.00 |
May 14 2024 | 0.1554 | -0.00219 | -1.39% | 0.15755 | 0.158 | 0.15506 | 136,909.00 |
May 13 2024 | 0.15759 | 0.00136 | 0.87% | 0.15628 | 0.15792 | 0.1551 | 128,356.00 |
May 12 2024 | 0.15623 | 0.00029 | 0.19% | 0.156 | 0.15724 | 0.15531 | 97,943.00 |
May 11 2024 | 0.15594 | -0.00137 | -0.87% | 0.15736 | 0.15857 | 0.15539 | 104,257.00 |
May 10 2024 | 0.15731 | 0.00023 | 0.15% | 0.15713 | 0.15861 | 0.15607 | 151,245.00 |
May 09 2024 | 0.15708 | -0.00262 | -1.64% | 0.15973 | 0.15997 | 0.15599 | 136,272.00 |
May 08 2024 | 0.1597 | -0.00574 | -3.47% | 0.16537 | 0.16568 | 0.15966 | 149,454.00 |
May 07 2024 | 0.16544 | -0.00523 | -3.06% | 0.17064 | 0.17077 | 0.16361 | 216,898.00 |
May 06 2024 | 0.17067 | -0.0068 | -3.83% | 0.17674 | 0.17724 | 0.17054 | 104,003.00 |
May 05 2024 | 0.17747 | 0.00076 | 0.43% | 0.17669 | 0.18049 | 0.17556 | 96,631.00 |
May 04 2024 | 0.17671 | 0.00619 | 3.63% | 0.17048 | 0.17802 | 0.16855 | 172,114.00 |
May 03 2024 | 0.17052 | 0.00684 | 4.18% | 0.16368 | 0.17062 | 0.16286 | 155,978.00 |
May 02 2024 | 0.16368 | 0.00298 | 1.85% | 0.16063 | 0.16388 | 0.15996 | 111,344.00 |
May 01 2024 | 0.1607 | -0.00036 | -0.22% | 0.16113 | 0.1615 | 0.15795 | 184,024.00 |
Apr 30 2024 | 0.16106 | -0.01598 | -9.03% | 0.17708 | 0.17822 | 0.159 | 118,111.00 |
Apr 29 2024 | 0.17704 | -0.00204 | -1.14% | 0.17901 | 0.1794 | 0.1745 | 150,181.00 |
Apr 28 2024 | 0.17908 | 0.00199 | 1.12% | 0.17701 | 0.1797 | 0.17666 | 123,712.00 |
Apr 27 2024 | 0.17709 | -0.00191 | -1.07% | 0.17926 | 0.17953 | 0.17596 | 109,158.00 |
Apr 26 2024 | 0.179 | -0.00076 | -0.42% | 0.17979 | 0.18023 | 0.17791 | 97,149.00 |
Apr 25 2024 | 0.17976 | -0.00211 | -1.16% | 0.18184 | 0.18196 | 0.17838 | 139,070.00 |
Apr 24 2024 | 0.18187 | -0.00521 | -2.78% | 0.1871 | 0.18802 | 0.1805 | 128,465.00 |
Apr 23 2024 | 0.18708 | 0.00475 | 2.61% | 0.18261 | 0.18926 | 0.18254 | 115,523.00 |
Apr 22 2024 | 0.18233 | 0.00166 | 0.92% | 0.18073 | 0.18354 | 0.17881 | 126,508.00 |
Apr 21 2024 | 0.18067 | 0.00218 | 1.22% | 0.18004 | 0.18168 | 0.17906 | 164,469.00 |
Apr 20 2024 | 0.17849 | 0.00291 | 1.66% | 0.17557 | 0.18115 | 0.17529 | 167,166.00 |