Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.P00LSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.05284 | -0.00495 | -8.57% | 0.05691 | 0.05772 | 0.05151 | 145,843.00 |
| Jun 17 2024 | 0.05779 | -0.00412 | -6.65% | 0.06186 | 0.06271 | 0.05546 | 223,554.00 |
| Jun 16 2024 | 0.06191 | 0.00008 | 0.13% | 0.06204 | 0.06408 | 0.06001 | 164,994.00 |
| Jun 15 2024 | 0.06183 | 0.00073 | 1.19% | 0.06077 | 0.06427 | 0.06023 | 100,470.00 |
| Jun 14 2024 | 0.0611 | -0.00119 | -1.91% | 0.0617 | 0.06379 | 0.06001 | 127,806.00 |
| Jun 13 2024 | 0.06229 | -0.00229 | -3.55% | 0.06506 | 0.06546 | 0.0592 | 197,066.00 |
| Jun 12 2024 | 0.06458 | -0.00205 | -3.08% | 0.06626 | 0.06709 | 0.06314 | 172,681.00 |
| Jun 11 2024 | 0.06663 | -0.00317 | -4.54% | 0.06991 | 0.07137 | 0.06217 | 218,977.00 |
| Jun 10 2024 | 0.0698 | -0.00164 | -2.30% | 0.07112 | 0.07113 | 0.06865 | 72,391.00 |
| Jun 09 2024 | 0.07144 | 0.0012 | 1.71% | 0.07015 | 0.07158 | 0.06896 | 53,968.00 |
| Jun 08 2024 | 0.07024 | -0.00171 | -2.38% | 0.07201 | 0.07313 | 0.06987 | 56,127.00 |
| Jun 07 2024 | 0.07195 | -0.0019 | -2.57% | 0.07431 | 0.07548 | 0.06989 | 91,663.00 |
| Jun 06 2024 | 0.07385 | 0.00219 | 3.06% | 0.07198 | 0.07821 | 0.07198 | 81,201.00 |
| Jun 05 2024 | 0.07166 | -0.00001 | -0.01% | 0.07191 | 0.07239 | 0.07103 | 67,799.00 |
| Jun 04 2024 | 0.07167 | -0.00002 | -0.03% | 0.07163 | 0.07181 | 0.0702 | 56,907.00 |
| Jun 03 2024 | 0.07169 | -0.00047 | -0.65% | 0.07209 | 0.07315 | 0.07112 | 40,088.00 |
| Jun 02 2024 | 0.07216 | 0.00087 | 1.22% | 0.07114 | 0.0722 | 0.07104 | 33,834.00 |
| Jun 01 2024 | 0.07129 | -0.00018 | -0.25% | 0.07174 | 0.07216 | 0.07048 | 45,893.00 |
| May 31 2024 | 0.07147 | -0.002 | -2.72% | 0.07345 | 0.07397 | 0.07116 | 74,082.00 |
| May 30 2024 | 0.07347 | 0.00117 | 1.62% | 0.0722 | 0.07432 | 0.0722 | 56,966.00 |
| May 29 2024 | 0.0723 | -0.00144 | -1.95% | 0.0737 | 0.0737 | 0.07147 | 108,618.00 |
| May 28 2024 | 0.07374 | -0.00072 | -0.97% | 0.0747 | 0.07496 | 0.07358 | 96,889.00 |
| May 27 2024 | 0.07446 | -0.0011 | -1.46% | 0.07542 | 0.07641 | 0.07319 | 110,344.00 |
| May 26 2024 | 0.07556 | -0.00093 | -1.22% | 0.07639 | 0.07673 | 0.07416 | 56,165.00 |
| May 25 2024 | 0.07649 | 0.00127 | 1.69% | 0.07528 | 0.07649 | 0.07368 | 65,118.00 |
| May 24 2024 | 0.07522 | 0.00141 | 1.91% | 0.07377 | 0.07728 | 0.07374 | 114,332.00 |
| May 23 2024 | 0.07381 | -0.00226 | -2.97% | 0.07578 | 0.07665 | 0.07102 | 99,025.00 |
| May 22 2024 | 0.07607 | 0.0007 | 0.93% | 0.0754 | 0.07795 | 0.0723 | 105,813.00 |
| May 21 2024 | 0.07537 | -0.00165 | -2.14% | 0.07675 | 0.07871 | 0.07385 | 100,218.00 |
| May 20 2024 | 0.07702 | 0.00473 | 6.54% | 0.07207 | 0.07702 | 0.07043 | 127,852.00 |
| May 19 2024 | 0.07229 | -0.00295 | -3.92% | 0.07526 | 0.07611 | 0.07106 | 122,718.00 |
| May 18 2024 | 0.07524 | 0.00124 | 1.68% | 0.07294 | 0.07683 | 0.07239 | 111,929.00 |
| May 17 2024 | 0.074 | 0.00145 | 2.00% | 0.07245 | 0.07543 | 0.0721 | 92,577.00 |
| May 16 2024 | 0.07255 | -0.00328 | -4.33% | 0.07603 | 0.07694 | 0.07151 | 159,258.00 |
| May 15 2024 | 0.07583 | 0.00376 | 5.22% | 0.07173 | 0.07682 | 0.0713 | 94,967.00 |
| May 14 2024 | 0.07207 | -0.00217 | -2.92% | 0.07506 | 0.07506 | 0.07065 | 72,936.00 |
| May 13 2024 | 0.07424 | -0.00116 | -1.54% | 0.07544 | 0.07657 | 0.07241 | 117,674.00 |
| May 12 2024 | 0.0754 | 0.00132 | 1.78% | 0.07406 | 0.07594 | 0.07406 | 52,877.00 |
| May 11 2024 | 0.07408 | -0.0006 | -0.80% | 0.0747 | 0.07507 | 0.0732 | 88,939.00 |
| May 10 2024 | 0.07468 | -0.00203 | -2.65% | 0.0765 | 0.07807 | 0.07406 | 110,763.00 |
| May 09 2024 | 0.07671 | 0.0002 | 0.26% | 0.07642 | 0.07764 | 0.07391 | 119,537.00 |
| May 08 2024 | 0.07651 | -0.00052 | -0.68% | 0.07707 | 0.08004 | 0.07512 | 109,134.00 |
| May 07 2024 | 0.07703 | -0.0032 | -3.99% | 0.08014 | 0.08088 | 0.07691 | 103,408.00 |
| May 06 2024 | 0.08023 | -0.00211 | -2.56% | 0.08277 | 0.08297 | 0.07949 | 121,054.00 |
| May 05 2024 | 0.08234 | 0.00029 | 0.35% | 0.08226 | 0.08442 | 0.08194 | 82,163.00 |
| May 04 2024 | 0.08205 | -0.00108 | -1.30% | 0.08295 | 0.08742 | 0.07805 | 181,717.00 |
| May 03 2024 | 0.08313 | 0.00337 | 4.23% | 0.07973 | 0.08377 | 0.07973 | 120,257.00 |
| May 02 2024 | 0.07976 | 0.00296 | 3.85% | 0.07707 | 0.08158 | 0.07522 | 178,796.00 |
| May 01 2024 | 0.0768 | 0.0001 | 0.13% | 0.07716 | 0.07736 | 0.0715 | 208,924.00 |
| Apr 30 2024 | 0.0767 | -0.00449 | -5.53% | 0.08145 | 0.08332 | 0.07395 | 223,595.00 |
| Apr 29 2024 | 0.08119 | -0.00154 | -1.86% | 0.08255 | 0.08295 | 0.0783 | 128,826.00 |
| Apr 28 2024 | 0.08273 | 0.00111 | 1.36% | 0.0824 | 0.0927 | 0.0824 | 155,313.00 |
| Apr 27 2024 | 0.08162 | -0.0029 | -3.43% | 0.08495 | 0.08513 | 0.07884 | 123,529.00 |
| Apr 26 2024 | 0.08452 | 0.00104 | 1.25% | 0.08331 | 0.08528 | 0.08268 | 92,330.00 |
| Apr 25 2024 | 0.08348 | -0.00245 | -2.85% | 0.08597 | 0.08668 | 0.08117 | 116,489.00 |
| Apr 24 2024 | 0.08593 | -0.00412 | -4.58% | 0.09012 | 0.09012 | 0.08579 | 148,914.00 |
| Apr 23 2024 | 0.09005 | -0.00064 | -0.71% | 0.09101 | 0.09511 | 0.08799 | 130,023.00 |
| Apr 22 2024 | 0.09069 | 0.00095 | 1.06% | 0.08966 | 0.09589 | 0.08874 | 128,824.00 |
| Apr 21 2024 | 0.08974 | 0.00047 | 0.53% | 0.089 | 0.09175 | 0.08668 | 144,705.00 |
| Apr 20 2024 | 0.08927 | 0.00514 | 6.11% | 0.08415 | 0.09358 | 0.08353 | 137,592.00 |
| Apr 19 2024 | 0.08413 | -0.00106 | -1.24% | 0.08567 | 0.08923 | 0.07946 | 144,533.00 |
| Apr 18 2024 | 0.08519 | 0.00602 | 7.60% | 0.07915 | 0.09769 | 0.07847 | 236,747.00 |
| Apr 17 2024 | 0.07917 | -0.00361 | -4.36% | 0.08185 | 0.08275 | 0.07593 | 154,389.00 |
| Apr 16 2024 | 0.08278 | -0.00295 | -3.44% | 0.0859 | 0.08988 | 0.075 | 184,037.00 |
| Apr 15 2024 | 0.08573 | -0.01061 | -11.01% | 0.0972 | 0.0972 | 0.08125 | 149,591.00 |
| Apr 14 2024 | 0.09634 | 0.00663 | 7.39% | 0.09098 | 0.09634 | 0.08589 | 169,487.00 |
| Apr 13 2024 | 0.08971 | -0.00974 | -9.79% | 0.09948 | 0.1079 | 0.08472 | 182,005.00 |
| Apr 12 2024 | 0.09945 | -0.01072 | -9.73% | 0.1102 | 0.12271 | 0.09224 | 165,328.00 |
| Apr 11 2024 | 0.11017 | -0.00745 | -6.33% | 0.1195 | 0.11986 | 0.1072 | 178,656.00 |
| Apr 10 2024 | 0.11762 | -0.01387 | -10.55% | 0.13116 | 0.15088 | 0.10967 | 380,094.00 |
| Apr 09 2024 | 0.13149 | 0.02412 | 22.46% | 0.1078 | 0.14416 | 0.10194 | 335,914.00 |
| Apr 08 2024 | 0.10737 | 0.00286 | 2.74% | 0.10443 | 0.11666 | 0.10419 | 79,015.00 |
| Apr 07 2024 | 0.10451 | 0.00448 | 4.48% | 0.10003 | 0.11056 | 0.09999 | 130,563.00 |
| Apr 06 2024 | 0.10003 | 0.00159 | 1.62% | 0.09877 | 0.10058 | 0.0984 | 122,959.00 |
| Apr 05 2024 | 0.09844 | -0.00248 | -2.46% | 0.10076 | 0.10153 | 0.09699 | 141,159.00 |
| Apr 04 2024 | 0.10092 | 0.00364 | 3.74% | 0.09759 | 0.10946 | 0.09759 | 167,246.00 |
| Apr 03 2024 | 0.09728 | -0.00253 | -2.53% | 0.10021 | 0.10161 | 0.09657 | 148,168.00 |
| Apr 02 2024 | 0.09981 | -0.00627 | -5.91% | 0.106 | 0.10815 | 0.09702 | 239,740.00 |
| Apr 01 2024 | 0.10608 | -0.00443 | -4.01% | 0.1102 | 0.1129 | 0.10251 | 185,772.00 |
| Mar 31 2024 | 0.11051 | -0.00142 | -1.27% | 0.11593 | 0.11965 | 0.10853 | 159,993.00 |
| Mar 30 2024 | 0.11193 | -0.00151 | -1.33% | 0.11325 | 0.11356 | 0.10527 | 167,933.00 |
| Mar 29 2024 | 0.11344 | -0.00001 | -0.01% | 0.11643 | 0.12036 | 0.11063 | 152,160.00 |
| Mar 28 2024 | 0.11345 | -0.00079 | -0.69% | 0.11377 | 0.11605 | 0.10672 | 198,697.00 |
| Mar 27 2024 | 0.11424 | -0.00172 | -1.48% | 0.11667 | 0.13792 | 0.11213 | 263,870.00 |
| Mar 26 2024 | 0.11596 | 0.0093 | 8.72% | 0.10527 | 0.12088 | 0.10244 | 292,074.00 |
| Mar 25 2024 | 0.10666 | 0.00233 | 2.23% | 0.10414 | 0.11399 | 0.10321 | 220,658.00 |
| Mar 24 2024 | 0.10433 | 0.0037 | 3.68% | 0.10065 | 0.10437 | 0.10021 | 238,764.00 |
| Mar 23 2024 | 0.10063 | -0.00067 | -0.66% | 0.10144 | 0.10358 | 0.09861 | 233,070.00 |
| Mar 22 2024 | 0.1013 | -0.00747 | -6.87% | 0.10853 | 0.10928 | 0.097 | 234,959.00 |
| Mar 21 2024 | 0.10877 | -0.00598 | -5.21% | 0.1146 | 0.11635 | 0.10427 | 211,296.00 |
