Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PLACEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000171 | 0.000014 | 8.95% | 0.000157 | 0.00018 | 0.000156 | 90,124,253.00 |
| May 30 2024 | 0.000156 | -0.00000800 | -4.85% | 0.000166 | 0.000178 | 0.000156 | 96,043,121.00 |
| May 29 2024 | 0.000165 | 0.00000300 | 1.86% | 0.000162 | 0.00017 | 0.000156 | 101,802,460.00 |
| May 28 2024 | 0.000162 | 0.00000800 | 5.21% | 0.000154 | 0.000178 | 0.000153 | 88,061,053.00 |
| May 27 2024 | 0.000154 | -0.000013 | -7.81% | 0.000166 | 0.000185 | 0.000152 | 112,228,471.00 |
| May 26 2024 | 0.000166 | -0.00000900 | -5.12% | 0.000177 | 0.000191 | 0.000165 | 153,632,544.00 |
| May 25 2024 | 0.000176 | -0.000065 | -27.00% | 0.000242 | 0.00035 | 0.000175 | 279,466,739.00 |
| May 24 2024 | 0.000241 | 0.000103 | 74.39% | 0.000138 | 0.000345 | 0.000137 | 140,783,529.00 |
| May 23 2024 | 0.000138 | 0.00000400 | 2.99% | 0.000134 | 0.00014 | 0.000132 | 97,958,647.00 |
| May 22 2024 | 0.000134 | -0.00000300 | -2.19% | 0.000137 | 0.000137 | 0.000133 | 100,076,440.00 |
| May 21 2024 | 0.000137 | -0.00000400 | -2.84% | 0.000141 | 0.000141 | 0.000131 | 102,907,289.00 |
| May 20 2024 | 0.000141 | -0.00000057 | -0.40% | 0.000141 | 0.000143 | 0.000131 | 104,147,849.00 |
| May 19 2024 | 0.000141 | -0.00000400 | -2.74% | 0.000146 | 0.000146 | 0.000133 | 100,644,597.00 |
| May 18 2024 | 0.000146 | -0.00000100 | -0.68% | 0.000147 | 0.000147 | 0.000144 | 87,705,711.00 |
| May 17 2024 | 0.000147 | 0.00000100 | 0.69% | 0.000146 | 0.000149 | 0.000145 | 86,027,803.00 |
| May 16 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000144 | 0.000154 | 0.000144 | 93,026,997.00 |
| May 15 2024 | 0.000144 | -0.00000031 | -0.21% | 0.000144 | 0.000145 | 0.000142 | 93,965,923.00 |
| May 14 2024 | 0.000144 | -0.00000002 | -0.01% | 0.000145 | 0.000145 | 0.000144 | 93,397,686.00 |
| May 13 2024 | 0.000144 | 0.00000400 | 2.86% | 0.00014 | 0.000145 | 0.000139 | 77,997,481.00 |
| May 12 2024 | 0.00014 | -0.00000900 | -6.03% | 0.000149 | 0.000149 | 0.00014 | 76,588,172.00 |
| May 11 2024 | 0.000149 | -0.000022 | -12.86% | 0.000171 | 0.000171 | 0.000145 | 79,935,431.00 |
| May 10 2024 | 0.000171 | 0.00000030 | 0.18% | 0.000171 | 0.000276 | 0.000157 | 113,405,428.00 |
| May 09 2024 | 0.000171 | 0.000031 | 22.20% | 0.00014 | 0.000274 | 0.00014 | 128,361,431.00 |
| May 08 2024 | 0.00014 | 0.00000200 | 1.46% | 0.000137 | 0.000144 | 0.000136 | 98,341,739.00 |
| May 07 2024 | 0.000137 | -0.00000023 | -0.17% | 0.000137 | 0.000139 | 0.000137 | 99,722,046.00 |
| May 06 2024 | 0.000137 | -0.00000099 | -0.72% | 0.000138 | 0.00014 | 0.000137 | 97,519,361.00 |
| May 05 2024 | 0.000138 | -0.00000034 | -0.25% | 0.000139 | 0.000144 | 0.000137 | 69,694,464.00 |
| May 04 2024 | 0.000139 | 0.00000083 | 0.60% | 0.000138 | 0.000144 | 0.000137 | 94,076,509.00 |
| May 03 2024 | 0.000138 | -0.00000009 | -0.07% | 0.000138 | 0.000144 | 0.000135 | 102,850,990.00 |
| May 02 2024 | 0.000138 | 0.00000400 | 2.98% | 0.000134 | 0.000144 | 0.000132 | 109,165,168.00 |
| May 01 2024 | 0.000134 | 0.00000200 | 1.52% | 0.000132 | 0.000142 | 0.000132 | 99,088,431.00 |
| Apr 30 2024 | 0.000132 | -0.00000065 | -0.49% | 0.000133 | 0.000133 | 0.000132 | 104,106,011.00 |
| Apr 29 2024 | 0.000133 | -0.00000400 | -2.94% | 0.000137 | 0.000137 | 0.000129 | 103,418,316.00 |
| Apr 28 2024 | 0.000136 | -0.00000300 | -2.15% | 0.000139 | 0.00014 | 0.000135 | 90,890,663.00 |
| Apr 27 2024 | 0.00014 | -0.00000300 | -2.10% | 0.000143 | 0.000143 | 0.000139 | 88,221,464.00 |
| Apr 26 2024 | 0.000143 | -0.00000700 | -4.68% | 0.000148 | 0.000148 | 0.000138 | 98,521,258.00 |
| Apr 25 2024 | 0.00015 | -0.000014 | -8.55% | 0.000164 | 0.000165 | 0.000145 | 91,362,348.00 |
| Apr 24 2024 | 0.000164 | -0.00000100 | -0.61% | 0.000165 | 0.000165 | 0.000163 | 88,485,483.00 |
| Apr 23 2024 | 0.000165 | -0.00000100 | -0.60% | 0.000166 | 0.000167 | 0.000164 | 86,139,810.00 |
| Apr 22 2024 | 0.000166 | -0.00000300 | -1.78% | 0.000169 | 0.000169 | 0.000163 | 82,470,075.00 |
| Apr 21 2024 | 0.000169 | 0.00000300 | 1.81% | 0.000166 | 0.000171 | 0.000165 | 82,978,925.00 |
| Apr 20 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000167 | 0.00018 | 0.000166 | 79,471,086.00 |
| Apr 19 2024 | 0.000167 | 0.00000300 | 1.83% | 0.000164 | 0.000167 | 0.000164 | 48,620,258.00 |
| Apr 18 2024 | 0.000164 | -0.00000002 | -0.01% | 0.000164 | 0.000164 | 0.000164 | 74,224,626.00 |
| Apr 17 2024 | 0.000164 | 0.00000100 | 0.61% | 0.000164 | 0.000165 | 0.000164 | 82,065,598.00 |
| Apr 16 2024 | 0.000163 | -0.00000500 | -2.98% | 0.000168 | 0.000169 | 0.000163 | 78,205,428.00 |
| Apr 15 2024 | 0.000168 | 0.00000400 | 2.44% | 0.000164 | 0.000218 | 0.000162 | 84,499,621.00 |
| Apr 14 2024 | 0.000164 | 0.00000029 | 0.18% | 0.000161 | 0.00017 | 0.000161 | 70,388,520.00 |
| Apr 13 2024 | 0.000164 | -0.00000700 | -4.11% | 0.00017 | 0.000174 | 0.000161 | 72,810,138.00 |
| Apr 12 2024 | 0.00017 | -0.00000200 | -1.16% | 0.000172 | 0.000177 | 0.000165 | 81,315,788.00 |
| Apr 11 2024 | 0.000172 | 0.00000300 | 1.77% | 0.000169 | 0.000218 | 0.000167 | 81,923,446.00 |
| Apr 10 2024 | 0.000169 | 0.00000075 | 0.45% | 0.000169 | 0.000173 | 0.000162 | 81,687,046.00 |
| Apr 09 2024 | 0.000169 | -0.000019 | -10.12% | 0.000188 | 0.000198 | 0.000163 | 91,155,139.00 |
| Apr 08 2024 | 0.000188 | 0.00000100 | 0.54% | 0.000187 | 0.000191 | 0.000186 | 74,954,524.00 |
| Apr 07 2024 | 0.000187 | -0.00000300 | -1.59% | 0.000189 | 0.00019 | 0.000186 | 82,890,263.00 |
| Apr 06 2024 | 0.000189 | 0.00000200 | 1.07% | 0.000187 | 0.000191 | 0.000186 | 82,063,875.00 |
| Apr 05 2024 | 0.000187 | -0.00000200 | -1.06% | 0.000189 | 0.000189 | 0.000183 | 84,594,668.00 |
| Apr 04 2024 | 0.000189 | -0.000039 | -17.08% | 0.000223 | 0.000223 | 0.000182 | 87,686,819.00 |
| Apr 03 2024 | 0.000228 | 0.000066 | 40.63% | 0.000162 | 0.000244 | 0.000162 | 124,442,189.00 |
| Apr 02 2024 | 0.000162 | -0.00000500 | -2.99% | 0.000167 | 0.000169 | 0.000161 | 91,399,958.00 |
| Apr 01 2024 | 0.000167 | -0.00000200 | -1.18% | 0.000169 | 0.000173 | 0.000163 | 90,428,050.00 |
| Mar 31 2024 | 0.000169 | -0.000013 | -7.13% | 0.000181 | 0.000183 | 0.000168 | 82,121,371.00 |
| Mar 30 2024 | 0.000182 | 0.00000900 | 5.19% | 0.000173 | 0.00019 | 0.000173 | 78,089,451.00 |
| Mar 29 2024 | 0.000173 | -0.000013 | -6.99% | 0.00018 | 0.000182 | 0.000172 | 109,167,169.00 |
| Mar 28 2024 | 0.000186 | 0.00000700 | 3.91% | 0.000179 | 0.00019 | 0.000173 | 125,822,969.00 |
| Mar 27 2024 | 0.000179 | 0.00000087 | 0.49% | 0.000178 | 0.00019 | 0.000177 | 138,455,658.00 |
| Mar 26 2024 | 0.000178 | 0.00001 | 5.95% | 0.00017 | 0.000184 | 0.000165 | 146,486,880.00 |
| Mar 25 2024 | 0.000168 | -0.00000600 | -3.45% | 0.000174 | 0.000178 | 0.000165 | 146,857,465.00 |
| Mar 24 2024 | 0.000174 | 0.00000900 | 5.45% | 0.000166 | 0.000178 | 0.000165 | 121,989,411.00 |
| Mar 23 2024 | 0.000165 | 0.00000500 | 3.12% | 0.00016 | 0.000171 | 0.000158 | 149,125,851.00 |
| Mar 22 2024 | 0.00016 | -0.00000200 | -1.23% | 0.000162 | 0.00017 | 0.000158 | 135,900,035.00 |
| Mar 21 2024 | 0.000162 | -0.00000300 | -1.82% | 0.000165 | 0.000171 | 0.000162 | 141,051,620.00 |
| Mar 20 2024 | 0.000165 | 0.00000800 | 5.11% | 0.00016 | 0.000171 | 0.000156 | 153,455,770.00 |
| Mar 19 2024 | 0.000156 | -0.000013 | -7.67% | 0.000169 | 0.000171 | 0.000154 | 154,824,545.00 |
| Mar 18 2024 | 0.00017 | -0.00000400 | -2.30% | 0.000174 | 0.000177 | 0.000165 | 107,538,739.00 |
| Mar 17 2024 | 0.000174 | -0.000015 | -7.95% | 0.000189 | 0.000191 | 0.000173 | 142,285,009.00 |
| Mar 16 2024 | 0.000189 | 0.00000019 | 0.10% | 0.000188 | 0.000212 | 0.000186 | 128,707,355.00 |
| Mar 15 2024 | 0.000188 | -0.000026 | -12.13% | 0.000214 | 0.000215 | 0.000185 | 121,923,828.00 |
| Mar 14 2024 | 0.000214 | 0.000018 | 9.17% | 0.000197 | 0.000235 | 0.000195 | 125,768,505.00 |
| Mar 13 2024 | 0.000196 | 0.00000400 | 2.08% | 0.000193 | 0.00022 | 0.000186 | 130,513,266.00 |
| Mar 12 2024 | 0.000192 | 0.00000900 | 4.91% | 0.000183 | 0.000199 | 0.000182 | 127,054,803.00 |
| Mar 11 2024 | 0.000183 | 0.00000200 | 1.10% | 0.000181 | 0.000185 | 0.000175 | 133,008,376.00 |
| Mar 10 2024 | 0.000181 | 0.000011 | 6.48% | 0.00017 | 0.000199 | 0.000168 | 138,343,569.00 |
| Mar 09 2024 | 0.00017 | -0.00000900 | -5.05% | 0.000179 | 0.000186 | 0.000167 | 134,465,237.00 |
| Mar 08 2024 | 0.000178 | -0.000012 | -6.31% | 0.00019 | 0.00021 | 0.000173 | 145,247,653.00 |
| Mar 07 2024 | 0.00019 | -0.00000300 | -1.55% | 0.000194 | 0.000233 | 0.000181 | 142,104,895.00 |
| Mar 06 2024 | 0.000193 | 0.000024 | 14.21% | 0.000169 | 0.0002 | 0.000168 | 145,524,366.00 |
| Mar 05 2024 | 0.000169 | 0.00000600 | 3.67% | 0.000162 | 0.000188 | 0.00016 | 152,899,837.00 |
| Mar 04 2024 | 0.000163 | -0.00000300 | -1.80% | 0.000166 | 0.000178 | 0.000162 | 129,699,601.00 |
| Mar 03 2024 | 0.000166 | -0.00000700 | -4.04% | 0.000171 | 0.000173 | 0.000165 | 124,043,919.00 |
| Mar 02 2024 | 0.000173 | 0.000014 | 8.80% | 0.000159 | 0.000186 | 0.000158 | 128,604,343.00 |
