Register for real-time alerts, custom portfolio, and market moversO3USDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.03084 | -0.00085 | -2.68% | 0.03153 | 0.03192 | 0.03052 | 464,300.00 |
| May 17 2024 | 0.03169 | 0.00071 | 2.29% | 0.03098 | 0.032 | 0.03047 | 492,972.00 |
| May 16 2024 | 0.03098 | -0.0008 | -2.52% | 0.03176 | 0.033 | 0.030 | 583,174.00 |
| May 15 2024 | 0.03178 | 0.00058 | 1.86% | 0.03116 | 0.032 | 0.03031 | 472,449.00 |
| May 14 2024 | 0.0312 | -0.00009 | -0.29% | 0.03128 | 0.03199 | 0.03042 | 482,809.00 |
| May 13 2024 | 0.03129 | -0.00039 | -1.23% | 0.03165 | 0.03195 | 0.02971 | 500,156.00 |
| May 12 2024 | 0.03168 | -0.00063 | -1.95% | 0.03249 | 0.03368 | 0.03153 | 689,276.00 |
| May 11 2024 | 0.03231 | 0.00148 | 4.80% | 0.03097 | 0.03402 | 0.02988 | 503,855.00 |
| May 10 2024 | 0.03083 | 0.00039 | 1.28% | 0.02987 | 0.03182 | 0.0298 | 658,495.00 |
| May 09 2024 | 0.03044 | -0.00263 | -7.95% | 0.03314 | 0.03324 | 0.02867 | 862,487.00 |
| May 08 2024 | 0.03307 | -0.00006 | -0.18% | 0.03303 | 0.03481 | 0.03242 | 494,581.00 |
| May 07 2024 | 0.03313 | -0.00078 | -2.30% | 0.03377 | 0.03398 | 0.03283 | 419,808.00 |
| May 06 2024 | 0.03391 | 0.00046 | 1.38% | 0.03347 | 0.03519 | 0.03323 | 449,760.00 |
| May 05 2024 | 0.03345 | -0.00015 | -0.45% | 0.03387 | 0.03508 | 0.032 | 505,094.00 |
| May 04 2024 | 0.0336 | 0.00049 | 1.48% | 0.033 | 0.03542 | 0.03202 | 452,927.00 |
| May 03 2024 | 0.03311 | 0.00063 | 1.94% | 0.03278 | 0.03503 | 0.03229 | 498,936.00 |
| May 02 2024 | 0.03248 | 0.0005 | 1.56% | 0.03215 | 0.03286 | 0.03169 | 446,420.00 |
| May 01 2024 | 0.03198 | -0.00164 | -4.88% | 0.03356 | 0.03369 | 0.03117 | 447,485.00 |
| Apr 30 2024 | 0.03362 | -0.0046 | -12.04% | 0.03833 | 0.0392 | 0.03293 | 563,675.00 |
| Apr 29 2024 | 0.03822 | 0.00303 | 8.61% | 0.0351 | 0.03943 | 0.0345 | 600,152.00 |
| Apr 28 2024 | 0.03519 | -0.00128 | -3.51% | 0.0365 | 0.03777 | 0.03503 | 474,003.00 |
| Apr 27 2024 | 0.03647 | 0.00011 | 0.30% | 0.03636 | 0.04057 | 0.035 | 706,208.00 |
| Apr 26 2024 | 0.03636 | -0.0023 | -5.95% | 0.03868 | 0.03894 | 0.036 | 605,509.00 |
| Apr 25 2024 | 0.03866 | 0.00127 | 3.40% | 0.03735 | 0.04112 | 0.03591 | 654,364.00 |
| Apr 24 2024 | 0.03739 | -0.0007 | -1.84% | 0.03801 | 0.03952 | 0.0365 | 462,974.00 |
| Apr 23 2024 | 0.03809 | 0.00175 | 4.82% | 0.03588 | 0.03981 | 0.03545 | 614,039.00 |
| Apr 22 2024 | 0.03634 | -0.00119 | -3.17% | 0.03757 | 0.039 | 0.035 | 648,462.00 |
| Apr 21 2024 | 0.03753 | -0.00163 | -4.16% | 0.03893 | 0.03939 | 0.03644 | 439,494.00 |
| Apr 20 2024 | 0.03916 | 0.00086 | 2.25% | 0.03846 | 0.03969 | 0.03742 | 421,984.00 |
| Apr 19 2024 | 0.0383 | 0.00022 | 0.58% | 0.03837 | 0.0398 | 0.03696 | 407,087.00 |
| Apr 18 2024 | 0.03808 | -0.00072 | -1.86% | 0.03896 | 0.03969 | 0.0374 | 400,148.00 |
| Apr 17 2024 | 0.0388 | 0.0007 | 1.84% | 0.0383 | 0.03895 | 0.03751 | 396,345.00 |
| Apr 16 2024 | 0.0381 | 0.00193 | 5.34% | 0.03628 | 0.0398 | 0.03415 | 644,136.00 |
| Apr 15 2024 | 0.03617 | -0.0016 | -4.24% | 0.03794 | 0.03851 | 0.036 | 510,354.00 |
| Apr 14 2024 | 0.03777 | 0.0001 | 0.27% | 0.03766 | 0.0387 | 0.035 | 830,737.00 |
| Apr 13 2024 | 0.03767 | -0.00253 | -6.29% | 0.040 | 0.04079 | 0.0373 | 676,426.00 |
| Apr 12 2024 | 0.0402 | -0.00126 | -3.04% | 0.04153 | 0.04176 | 0.040 | 516,490.00 |
| Apr 11 2024 | 0.04146 | 0.00041 | 1.00% | 0.04112 | 0.043 | 0.0404 | 473,302.00 |
| Apr 10 2024 | 0.04105 | -0.0035 | -7.86% | 0.0449 | 0.04492 | 0.04004 | 448,876.00 |
| Apr 09 2024 | 0.04455 | 0.00163 | 3.80% | 0.0432 | 0.04827 | 0.0395 | 943,875.00 |
| Apr 08 2024 | 0.04292 | -0.00205 | -4.56% | 0.04525 | 0.0457 | 0.041 | 588,579.00 |
| Apr 07 2024 | 0.04497 | 0.00296 | 7.05% | 0.04235 | 0.04851 | 0.04163 | 589,554.00 |
| Apr 06 2024 | 0.04201 | 0.00137 | 3.37% | 0.04101 | 0.04259 | 0.04001 | 497,191.00 |
| Apr 05 2024 | 0.04064 | 0.00044 | 1.09% | 0.04018 | 0.04227 | 0.040 | 526,171.00 |
| Apr 04 2024 | 0.0402 | -0.00081 | -1.98% | 0.04095 | 0.04132 | 0.040 | 454,865.00 |
| Apr 03 2024 | 0.04101 | -0.00015 | -0.36% | 0.04047 | 0.043 | 0.040 | 521,173.00 |
| Apr 02 2024 | 0.04116 | -0.00201 | -4.66% | 0.04325 | 0.04487 | 0.04087 | 542,449.00 |
| Apr 01 2024 | 0.04317 | 0.00145 | 3.48% | 0.04173 | 0.04449 | 0.04005 | 639,953.00 |
| Mar 31 2024 | 0.04172 | -0.00195 | -4.47% | 0.04372 | 0.045 | 0.041 | 523,157.00 |
| Mar 30 2024 | 0.04367 | 0.00032 | 0.74% | 0.04334 | 0.045 | 0.04247 | 423,608.00 |
| Mar 29 2024 | 0.04335 | -0.00013 | -0.30% | 0.04343 | 0.044 | 0.0411 | 754,066.00 |
| Mar 28 2024 | 0.04348 | -0.0003 | -0.69% | 0.04374 | 0.04414 | 0.04144 | 641,845.00 |
| Mar 27 2024 | 0.04378 | -0.00186 | -4.08% | 0.04555 | 0.046 | 0.040 | 764,680.00 |
| Mar 26 2024 | 0.04564 | -0.00109 | -2.33% | 0.04657 | 0.04794 | 0.04498 | 618,854.00 |
| Mar 25 2024 | 0.04673 | 0.00074 | 1.61% | 0.04607 | 0.04794 | 0.04379 | 664,312.00 |
| Mar 24 2024 | 0.04599 | 0.00202 | 4.59% | 0.0439 | 0.047 | 0.04318 | 737,136.00 |
| Mar 23 2024 | 0.04397 | -0.00181 | -3.95% | 0.04553 | 0.04562 | 0.043 | 643,401.00 |
| Mar 22 2024 | 0.04578 | -0.0008 | -1.72% | 0.04658 | 0.04701 | 0.04501 | 553,218.00 |
| Mar 21 2024 | 0.04658 | 0.00018 | 0.39% | 0.0464 | 0.048 | 0.04449 | 724,679.00 |
| Mar 20 2024 | 0.0464 | 0.00053 | 1.16% | 0.04589 | 0.047 | 0.045 | 750,074.00 |
| Mar 19 2024 | 0.04587 | -0.00237 | -4.91% | 0.04797 | 0.04817 | 0.04404 | 713,118.00 |
| Mar 18 2024 | 0.04824 | -0.00333 | -6.46% | 0.05165 | 0.05169 | 0.04647 | 703,285.00 |
| Mar 17 2024 | 0.05157 | 0.00142 | 2.83% | 0.04942 | 0.05248 | 0.04879 | 511,883.00 |
| Mar 16 2024 | 0.05015 | -0.00163 | -3.15% | 0.05191 | 0.054 | 0.0481 | 788,355.00 |
| Mar 15 2024 | 0.05178 | -0.00231 | -4.27% | 0.05424 | 0.0555 | 0.04941 | 787,780.00 |
| Mar 14 2024 | 0.05409 | -0.00524 | -8.83% | 0.05931 | 0.05973 | 0.052 | 813,784.00 |
| Mar 13 2024 | 0.05933 | 0.00268 | 4.73% | 0.05803 | 0.06004 | 0.05637 | 659,534.00 |
| Mar 12 2024 | 0.05665 | -0.003 | -5.03% | 0.05974 | 0.061 | 0.05651 | 599,735.00 |
| Mar 11 2024 | 0.05965 | 0.00685 | 12.97% | 0.05228 | 0.06086 | 0.052 | 628,324.00 |
| Mar 10 2024 | 0.0528 | -0.00084 | -1.57% | 0.0535 | 0.05649 | 0.0501 | 812,219.00 |
| Mar 09 2024 | 0.05364 | -0.00213 | -3.82% | 0.05578 | 0.05977 | 0.0525 | 746,018.00 |
| Mar 08 2024 | 0.05577 | 0.0029 | 5.49% | 0.05295 | 0.05596 | 0.05263 | 634,777.00 |
| Mar 07 2024 | 0.05287 | -0.00145 | -2.67% | 0.05446 | 0.05643 | 0.05135 | 621,031.00 |
| Mar 06 2024 | 0.05432 | 0.00153 | 2.90% | 0.05276 | 0.05624 | 0.05189 | 634,528.00 |
| Mar 05 2024 | 0.05279 | -0.00075 | -1.40% | 0.05288 | 0.06107 | 0.05003 | 857,064.00 |
| Mar 04 2024 | 0.05354 | 0.00128 | 2.45% | 0.0523 | 0.05521 | 0.05114 | 718,287.00 |
| Mar 03 2024 | 0.05226 | -0.00417 | -7.39% | 0.05642 | 0.05999 | 0.050 | 566,862.00 |
| Mar 02 2024 | 0.05643 | 0.00285 | 5.32% | 0.05385 | 0.0573 | 0.05242 | 596,534.00 |
| Mar 01 2024 | 0.05358 | -0.00148 | -2.69% | 0.05467 | 0.05524 | 0.05202 | 476,789.00 |
| Feb 29 2024 | 0.05506 | 0.00346 | 6.71% | 0.05159 | 0.05649 | 0.05103 | 501,087.00 |
| Feb 28 2024 | 0.0516 | -0.00132 | -2.49% | 0.05291 | 0.05312 | 0.050 | 498,806.00 |
| Feb 27 2024 | 0.05292 | 0.00064 | 1.22% | 0.05257 | 0.05428 | 0.05073 | 491,800.00 |
| Feb 26 2024 | 0.05228 | 0.00091 | 1.77% | 0.05136 | 0.05275 | 0.04958 | 513,840.00 |
| Feb 25 2024 | 0.05137 | -0.00092 | -1.76% | 0.05238 | 0.05275 | 0.05051 | 516,324.00 |
| Feb 24 2024 | 0.05229 | 0.00077 | 1.49% | 0.05162 | 0.05308 | 0.05041 | 447,617.00 |
| Feb 23 2024 | 0.05152 | 0.00143 | 2.85% | 0.05006 | 0.05487 | 0.0469 | 439,005.00 |
| Feb 22 2024 | 0.05009 | 0.00166 | 3.43% | 0.04856 | 0.05012 | 0.045 | 589,862.00 |
| Feb 21 2024 | 0.04843 | -0.00453 | -8.55% | 0.05305 | 0.05394 | 0.04705 | 386,024.00 |
| Feb 20 2024 | 0.05296 | -0.00038 | -0.71% | 0.05334 | 0.05616 | 0.0514 | 427,990.00 |
| Feb 19 2024 | 0.05334 | -0.00153 | -2.79% | 0.05487 | 0.05777 | 0.05324 | 352,846.00 |
| Feb 18 2024 | 0.05487 | 0.00122 | 2.27% | 0.05364 | 0.05489 | 0.0535 | 377,338.00 |
| Feb 17 2024 | 0.05365 | -0.00135 | -2.45% | 0.05532 | 0.05622 | 0.0535 | 446,913.00 |
