RAFTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.000585 | 0.000064 | 12.28% | 0.000531 | 0.000585 | 0.000528 | 757,949.00 |
Jul 17 2024 | 0.000521 | -0.000045 | -7.95% | 0.000522 | 0.000522 | 0.000521 | 26,609.00 |
Jul 16 2024 | 0.000566 | 0.000011 | 1.98% | 0.000555 | 0.000571 | 0.000555 | 213,840.00 |
Jul 15 2024 | 0.000555 | -0.000068 | -10.91% | 0.000603 | 0.000603 | 0.000552 | 119,984.00 |
Jul 14 2024 | 0.000623 | 0.000063 | 11.25% | 0.000559 | 0.000623 | 0.000559 | 14,671.00 |
Jul 13 2024 | 0.00056 | -0.000055 | -8.95% | 0.00061 | 0.000611 | 0.000522 | 2,266,716.00 |
Jul 12 2024 | 0.000615 | -0.00000300 | -0.49% | 0.000607 | 0.000621 | 0.000597 | 953,509.00 |
Jul 11 2024 | 0.000618 | -0.00005 | -7.48% | 0.00066 | 0.000754 | 0.000598 | 5,090,707.00 |
Jul 10 2024 | 0.000668 | 0.000126 | 23.27% | 0.000567 | 0.00068 | 0.000567 | 552,078.00 |
Jul 09 2024 | 0.000542 | -0.000118 | -17.88% | 0.00066 | 0.00066 | 0.000515 | 313,917.00 |
Jul 08 2024 | 0.00066 | 0.000231 | 53.88% | 0.00043 | 0.00077 | 0.00043 | 1,093,159.00 |
Jul 07 2024 | 0.000429 | 0.00000500 | 1.18% | 0.000468 | 0.000468 | 0.000402 | 163,417.00 |
Jul 06 2024 | 0.000424 | 0.00 | 0.00% | 0.000424 | 0.000424 | 0.000424 | 0.00 |
Jul 05 2024 | 0.000424 | 0.00002 | 4.96% | 0.000403 | 0.000427 | 0.000403 | 1,658,595.00 |
Jul 04 2024 | 0.000404 | -0.00000700 | -1.71% | 0.000436 | 0.000436 | 0.0004 | 389,826.00 |
Jul 03 2024 | 0.00041 | -0.00007 | -14.59% | 0.00048 | 0.00048 | 0.000404 | 17,075,784.00 |
Jul 02 2024 | 0.00048 | 0.00000500 | 1.05% | 0.00048 | 0.000512 | 0.000478 | 4,383,269.00 |
Jul 01 2024 | 0.000475 | -0.000038 | -7.41% | 0.000475 | 0.000475 | 0.000475 | 8,627.00 |
Jun 30 2024 | 0.000513 | 0.00 | 0.00% | 0.000513 | 0.000513 | 0.000513 | 0.00 |
Jun 29 2024 | 0.000513 | 0.00000600 | 1.18% | 0.000496 | 0.000513 | 0.000469 | 1,365,971.00 |
Jun 28 2024 | 0.000506 | -0.00011 | -17.84% | 0.000615 | 0.00062 | 0.0004 | 3,616,766.00 |
Jun 27 2024 | 0.000617 | 0.000047 | 8.25% | 0.000569 | 0.000618 | 0.00056 | 2,692,020.00 |
Jun 26 2024 | 0.000569 | 0.00 | 0.00% | 0.000629 | 0.000629 | 0.000569 | 100,017.00 |
Jun 25 2024 | 0.000569 | -0.00000700 | -1.21% | 0.000628 | 0.000628 | 0.000569 | 33,301.00 |
Jun 24 2024 | 0.000577 | 0.00000900 | 1.58% | 0.000568 | 0.000629 | 0.000567 | 38,879.00 |
Jun 23 2024 | 0.000568 | -0.000027 | -4.54% | 0.000593 | 0.000717 | 0.000568 | 391,621.00 |
Jun 22 2024 | 0.000595 | -0.000047 | -7.32% | 0.000641 | 0.000643 | 0.00057 | 361,835.00 |
Jun 21 2024 | 0.000642 | 0.000063 | 10.88% | 0.000631 | 0.000642 | 0.000631 | 107,361.00 |
Jun 20 2024 | 0.000579 | 0.000052 | 9.87% | 0.000617 | 0.000886 | 0.000569 | 550,474.00 |
Jun 19 2024 | 0.000527 | -0.00006 | -10.22% | 0.000516 | 0.000527 | 0.000516 | 17,605.00 |
Jun 18 2024 | 0.000587 | -0.000017 | -2.81% | 0.000603 | 0.000604 | 0.000506 | 4,073,995.00 |
Jun 17 2024 | 0.000604 | -0.000041 | -6.36% | 0.000619 | 0.00063 | 0.000595 | 2,955,288.00 |
Jun 16 2024 | 0.000645 | -0.00000800 | -1.23% | 0.000664 | 0.000667 | 0.000606 | 9,873,009.00 |
Jun 15 2024 | 0.000653 | 0.00002 | 3.16% | 0.000633 | 0.000935 | 0.000622 | 3,688,755.00 |
Jun 14 2024 | 0.000633 | -0.000019 | -2.91% | 0.000628 | 0.000663 | 0.000615 | 13,876,554.00 |
Jun 13 2024 | 0.000652 | -0.000156 | -19.29% | 0.000701 | 0.000709 | 0.000652 | 356,460.00 |
Jun 12 2024 | 0.000809 | 0.000161 | 24.90% | 0.000647 | 0.000809 | 0.000644 | 3,069,596.00 |
Jun 11 2024 | 0.000647 | -0.00000900 | -1.37% | 0.000656 | 0.000732 | 0.000595 | 8,757,056.00 |
Jun 10 2024 | 0.000656 | 0.00000600 | 0.92% | 0.00065 | 0.001036 | 0.00062 | 19,728,966.00 |
Jun 09 2024 | 0.00065 | -0.00000700 | -1.07% | 0.000657 | 0.000659 | 0.000619 | 20,243,872.00 |
Jun 08 2024 | 0.000657 | -0.000057 | -7.98% | 0.000704 | 0.000704 | 0.00065 | 15,504,340.00 |
Jun 07 2024 | 0.000714 | -0.000043 | -5.68% | 0.000747 | 0.000751 | 0.00065 | 12,275,035.00 |
Jun 06 2024 | 0.000757 | -0.000058 | -7.12% | 0.000785 | 0.000886 | 0.000721 | 5,948,401.00 |
Jun 05 2024 | 0.000815 | -0.000024 | -2.86% | 0.000854 | 0.000871 | 0.000702 | 8,519,569.00 |
Jun 04 2024 | 0.000839 | 0.000072 | 9.39% | 0.000768 | 0.001472 | 0.000745 | 9,161,103.00 |
Jun 03 2024 | 0.000767 | 0.000032 | 4.35% | 0.000735 | 0.00078 | 0.000735 | 14,664,245.00 |
Jun 02 2024 | 0.000735 | 0.00000400 | 0.55% | 0.000731 | 0.000796 | 0.000725 | 7,197,118.00 |
Jun 01 2024 | 0.000731 | -0.000039 | -5.06% | 0.000768 | 0.000771 | 0.000728 | 17,056,134.00 |
May 31 2024 | 0.00077 | 0.00004 | 5.48% | 0.000738 | 0.00082 | 0.00073 | 6,424,070.00 |
May 30 2024 | 0.00073 | -0.000047 | -6.05% | 0.000782 | 0.000789 | 0.000702 | 2,731,317.00 |
May 29 2024 | 0.000777 | -0.000077 | -9.02% | 0.000843 | 0.0009 | 0.000712 | 9,464,951.00 |
May 28 2024 | 0.000854 | -0.000115 | -11.88% | 0.000939 | 0.000959 | 0.000832 | 13,974,623.00 |
May 27 2024 | 0.000968 | -0.000011 | -1.12% | 0.001023 | 0.001484 | 0.000945 | 13,770,808.00 |
May 26 2024 | 0.00098 | -0.000105 | -9.68% | 0.001084 | 0.001085 | 0.000939 | 13,612,305.00 |
May 25 2024 | 0.001085 | 0.000185 | 20.54% | 0.0009 | 0.0011 | 0.000812 | 10,855,716.00 |
May 24 2024 | 0.0009 | 0.000102 | 12.79% | 0.000809 | 0.0011 | 0.000751 | 9,360,449.00 |
May 23 2024 | 0.000798 | -0.00000800 | -0.99% | 0.000804 | 0.0012 | 0.000752 | 14,177,510.00 |
May 22 2024 | 0.000806 | -0.000108 | -11.82% | 0.000862 | 0.000911 | 0.0008 | 15,950,098.00 |
May 21 2024 | 0.000914 | -0.000586 | -39.07% | 0.001062 | 0.0011 | 0.0008 | 23,097,640.00 |
May 20 2024 | 0.0015 | 0.000423 | 39.28% | 0.001168 | 0.00198 | 0.000723 | 59,393,374.00 |
May 19 2024 | 0.001077 | 0.000486 | 82.30% | 0.0006 | 0.0018 | 0.000583 | 53,142,575.00 |
May 18 2024 | 0.000591 | -0.000066 | -10.04% | 0.000649 | 0.000665 | 0.000581 | 11,916,687.00 |
May 17 2024 | 0.000657 | 0.000033 | 5.29% | 0.000622 | 0.000707 | 0.000622 | 1,975,134.00 |
May 16 2024 | 0.000624 | -0.000022 | -3.41% | 0.000607 | 0.000729 | 0.000565 | 8,174,125.00 |
May 15 2024 | 0.000646 | -0.000196 | -23.28% | 0.000778 | 0.000788 | 0.000646 | 9,070,371.00 |
May 14 2024 | 0.000842 | 0.00000500 | 0.60% | 0.000883 | 0.001036 | 0.0007 | 17,146,971.00 |
May 13 2024 | 0.000837 | -0.000319 | -27.60% | 0.001205 | 0.00137 | 0.000744 | 26,261,941.00 |
May 12 2024 | 0.001156 | -0.000234 | -16.83% | 0.001401 | 0.002344 | 0.00103 | 39,853,167.00 |
May 11 2024 | 0.00139 | 0.000366 | 35.74% | 0.000994 | 0.00269 | 0.000645 | 47,044,961.00 |
May 10 2024 | 0.001024 | 0.000643 | 168.77% | 0.000381 | 0.00157 | 0.000381 | 16,087,383.00 |
May 09 2024 | 0.000381 | -0.00001 | -2.56% | 0.000375 | 0.000385 | 0.000374 | 18,117,646.00 |
May 08 2024 | 0.000391 | -0.000057 | -12.72% | 0.000448 | 0.000449 | 0.000353 | 20,869,177.00 |
May 07 2024 | 0.000448 | 0.00000400 | 0.90% | 0.000444 | 0.000462 | 0.000426 | 22,668,435.00 |
May 06 2024 | 0.000444 | 0.000018 | 4.23% | 0.000425 | 0.000467 | 0.000425 | 24,986,140.00 |
May 05 2024 | 0.000426 | -0.000013 | -2.96% | 0.00044 | 0.000442 | 0.000422 | 31,914,559.00 |
May 04 2024 | 0.000439 | 0.00001 | 2.33% | 0.000416 | 0.000444 | 0.000415 | 4,330,463.00 |
May 03 2024 | 0.000429 | 0.000087 | 25.44% | 0.000342 | 0.000486 | 0.00034 | 16,667,530.00 |
May 02 2024 | 0.000342 | -0.000052 | -13.20% | 0.000349 | 0.000357 | 0.000338 | 21,136,976.00 |
May 01 2024 | 0.000394 | 0.00000900 | 2.34% | 0.00039 | 0.000407 | 0.000323 | 628,122.00 |
Apr 30 2024 | 0.000385 | -0.00008 | -17.20% | 0.000464 | 0.000472 | 0.000385 | 17,548,458.00 |
Apr 29 2024 | 0.000465 | 0.00000100 | 0.22% | 0.000463 | 0.000466 | 0.000453 | 24,743,335.00 |
Apr 28 2024 | 0.000464 | -0.000012 | -2.52% | 0.000475 | 0.000482 | 0.00046 | 28,355,172.00 |
Apr 27 2024 | 0.000476 | 0.000012 | 2.59% | 0.000466 | 0.000479 | 0.00046 | 29,643,454.00 |
Apr 26 2024 | 0.000464 | -0.00002 | -4.13% | 0.000485 | 0.000485 | 0.00045 | 6,059,296.00 |
Apr 25 2024 | 0.000484 | 0.000053 | 12.30% | 0.000416 | 0.000527 | 0.000399 | 16,518,625.00 |
Apr 24 2024 | 0.000431 | 0.000027 | 6.68% | 0.000405 | 0.000431 | 0.0004 | 23,671,571.00 |
Apr 23 2024 | 0.000404 | -0.000011 | -2.65% | 0.000415 | 0.000419 | 0.000402 | 32,983,382.00 |
Apr 22 2024 | 0.000415 | -0.00000200 | -0.48% | 0.000417 | 0.000434 | 0.000403 | 28,184,026.00 |
Apr 21 2024 | 0.000417 | -0.000038 | -8.35% | 0.000456 | 0.000497 | 0.00039 | 21,913,812.00 |
Apr 20 2024 | 0.000455 | -0.00000100 | -0.22% | 0.000455 | 0.000533 | 0.000446 | 26,599,646.00 |