RAGEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.000483 | -0.00000500 | -1.02% | 0.000488 | 0.000501 | 0.000437 | 31,951,427.00 |
May 30 2024 | 0.000488 | 0.000011 | 2.30% | 0.000478 | 0.000663 | 0.000448 | 29,880,126.00 |
May 29 2024 | 0.000478 | -0.00000200 | -0.42% | 0.000479 | 0.00048 | 0.000463 | 29,700,879.00 |
May 28 2024 | 0.000479 | -0.000046 | -8.76% | 0.000509 | 0.000616 | 0.000459 | 31,145,978.00 |
May 27 2024 | 0.000525 | -0.00000400 | -0.76% | 0.000529 | 0.000532 | 0.000523 | 26,254,416.00 |
May 26 2024 | 0.000529 | 0.000035 | 7.09% | 0.000494 | 0.000542 | 0.000494 | 26,339,897.00 |
May 25 2024 | 0.000494 | 0.00000600 | 1.23% | 0.000488 | 0.000498 | 0.000481 | 28,269,337.00 |
May 24 2024 | 0.000487 | 0.000012 | 2.52% | 0.000474 | 0.00051 | 0.000455 | 29,313,551.00 |
May 23 2024 | 0.000476 | 0.00000600 | 1.28% | 0.000471 | 0.000485 | 0.00044 | 23,165,064.00 |
May 22 2024 | 0.00047 | -0.000015 | -3.09% | 0.000484 | 0.000485 | 0.00045 | 28,881,931.00 |
May 21 2024 | 0.000485 | 0.00000900 | 1.89% | 0.000475 | 0.000485 | 0.000439 | 25,478,730.00 |
May 20 2024 | 0.000476 | -0.0001 | -17.37% | 0.000576 | 0.00058 | 0.00042 | 30,938,335.00 |
May 19 2024 | 0.000576 | 0.000062 | 12.08% | 0.000513 | 0.000704 | 0.000481 | 27,523,212.00 |
May 18 2024 | 0.000513 | 0.000043 | 9.14% | 0.000471 | 0.000543 | 0.000471 | 27,731,179.00 |
May 17 2024 | 0.000471 | 0.000017 | 3.74% | 0.000454 | 0.000472 | 0.000453 | 25,382,979.00 |
May 16 2024 | 0.000454 | 0.00000900 | 2.02% | 0.000445 | 0.000458 | 0.000444 | 28,516,842.00 |
May 15 2024 | 0.000445 | -0.00000700 | -1.55% | 0.000452 | 0.000452 | 0.000438 | 18,023,592.00 |
May 14 2024 | 0.000452 | 0.00000070 | 0.16% | 0.000452 | 0.000453 | 0.000451 | 28,486,253.00 |
May 13 2024 | 0.000451 | -0.00000800 | -1.74% | 0.000459 | 0.000459 | 0.00045 | 28,961,298.00 |
May 12 2024 | 0.000459 | -0.00001 | -2.13% | 0.000469 | 0.000476 | 0.000457 | 29,038,019.00 |
May 11 2024 | 0.000469 | 0.00000200 | 0.43% | 0.000467 | 0.00047 | 0.000467 | 28,939,219.00 |
May 10 2024 | 0.000467 | -0.00000030 | -0.06% | 0.000468 | 0.000468 | 0.000467 | 27,932,551.00 |
May 09 2024 | 0.000468 | -0.00000050 | -0.11% | 0.000468 | 0.000475 | 0.000466 | 28,691,757.00 |
May 08 2024 | 0.000468 | -0.00000030 | -0.06% | 0.000468 | 0.000469 | 0.000466 | 29,861,893.00 |
May 07 2024 | 0.000468 | 0.00000700 | 1.52% | 0.000462 | 0.00047 | 0.000456 | 28,092,687.00 |
May 06 2024 | 0.000462 | -0.00000500 | -1.07% | 0.000466 | 0.000467 | 0.00046 | 19,928,448.00 |
May 05 2024 | 0.000466 | 0.000022 | 4.95% | 0.000444 | 0.000495 | 0.00042 | 30,829,792.00 |
May 04 2024 | 0.000444 | -0.00000400 | -0.89% | 0.00045 | 0.000459 | 0.00044 | 30,649,187.00 |
May 03 2024 | 0.000449 | 0.00000500 | 1.13% | 0.000444 | 0.000449 | 0.000443 | 19,742,110.00 |
May 02 2024 | 0.000444 | -0.000011 | -2.42% | 0.000455 | 0.000455 | 0.000442 | 23,529,521.00 |
May 01 2024 | 0.000455 | -0.00001 | -2.15% | 0.000466 | 0.000468 | 0.000452 | 31,185,839.00 |
Apr 30 2024 | 0.000465 | 0.00001 | 2.20% | 0.000455 | 0.000468 | 0.000452 | 27,237,681.00 |
Apr 29 2024 | 0.000455 | 0.00000020 | 0.04% | 0.000455 | 0.000457 | 0.000452 | 30,960,789.00 |
Apr 28 2024 | 0.000455 | -0.000013 | -2.78% | 0.000468 | 0.000471 | 0.000452 | 30,770,996.00 |
Apr 27 2024 | 0.000468 | -0.000015 | -3.10% | 0.000485 | 0.000485 | 0.000452 | 29,636,822.00 |
Apr 26 2024 | 0.000484 | 0.000022 | 4.77% | 0.00046 | 0.000488 | 0.00046 | 29,785,064.00 |
Apr 25 2024 | 0.000461 | 0.00000100 | 0.22% | 0.000461 | 0.000461 | 0.000459 | 30,109,021.00 |
Apr 24 2024 | 0.00046 | -0.000013 | -2.75% | 0.00047 | 0.00047 | 0.000456 | 25,870,688.00 |
Apr 23 2024 | 0.000473 | 0.00001 | 2.16% | 0.000463 | 0.000473 | 0.000463 | 17,593,321.00 |
Apr 22 2024 | 0.000463 | 0.00000800 | 1.76% | 0.000455 | 0.000464 | 0.000452 | 31,262,337.00 |
Apr 21 2024 | 0.000455 | -0.000016 | -3.40% | 0.000471 | 0.000481 | 0.000452 | 31,874,406.00 |
Apr 20 2024 | 0.000471 | -0.000019 | -3.88% | 0.000489 | 0.00049 | 0.000467 | 29,563,556.00 |
Apr 19 2024 | 0.00049 | 0.000024 | 5.16% | 0.000465 | 0.000494 | 0.00046 | 17,495,479.00 |
Apr 18 2024 | 0.000465 | -0.000016 | -3.32% | 0.000481 | 0.000482 | 0.000462 | 27,002,479.00 |
Apr 17 2024 | 0.000482 | 0.000023 | 5.01% | 0.000459 | 0.00049 | 0.000459 | 20,388,490.00 |
Apr 16 2024 | 0.000459 | -0.000034 | -6.90% | 0.000493 | 0.000494 | 0.000449 | 27,239,300.00 |
Apr 15 2024 | 0.000493 | 0.000027 | 5.79% | 0.000468 | 0.00074 | 0.000467 | 30,380,589.00 |
Apr 14 2024 | 0.000466 | 0.000025 | 5.67% | 0.00044 | 0.000478 | 0.00044 | 30,274,261.00 |
Apr 13 2024 | 0.000441 | -0.000076 | -14.69% | 0.000518 | 0.000532 | 0.000435 | 28,605,339.00 |
Apr 12 2024 | 0.000517 | -0.0001 | -16.19% | 0.000618 | 0.000618 | 0.000515 | 25,764,128.00 |
Apr 11 2024 | 0.000618 | -0.000061 | -9.00% | 0.000678 | 0.000703 | 0.000617 | 22,032,290.00 |
Apr 10 2024 | 0.000678 | 0.000011 | 1.65% | 0.000667 | 0.000705 | 0.000665 | 15,345,140.00 |
Apr 09 2024 | 0.000667 | 0.000022 | 3.41% | 0.000648 | 0.000668 | 0.00063 | 21,094,031.00 |
Apr 08 2024 | 0.000646 | 0.000068 | 11.77% | 0.000578 | 0.000705 | 0.000576 | 17,335,456.00 |
Apr 07 2024 | 0.000578 | 0.000023 | 4.15% | 0.000554 | 0.000597 | 0.000554 | 24,499,706.00 |
Apr 06 2024 | 0.000554 | 0.00000070 | 0.13% | 0.000554 | 0.000555 | 0.000553 | 16,695,399.00 |
Apr 05 2024 | 0.000554 | -0.00000700 | -1.25% | 0.000558 | 0.000561 | 0.000549 | 28,127,531.00 |
Apr 04 2024 | 0.000561 | 0.000011 | 2.00% | 0.00055 | 0.000561 | 0.00053 | 29,066,201.00 |
Apr 03 2024 | 0.00055 | -0.00000800 | -1.43% | 0.000558 | 0.000558 | 0.000545 | 28,099,506.00 |
Apr 02 2024 | 0.000558 | 0.00000500 | 0.90% | 0.000553 | 0.000563 | 0.00055 | 27,687,754.00 |
Apr 01 2024 | 0.000553 | -0.00001 | -1.78% | 0.000563 | 0.000625 | 0.000545 | 28,276,615.00 |
Mar 31 2024 | 0.000562 | 0.000036 | 6.84% | 0.000527 | 0.000603 | 0.00051 | 18,039,303.00 |
Mar 30 2024 | 0.000527 | -0.000044 | -7.72% | 0.00057 | 0.00057 | 0.000491 | 13,002,189.00 |
Mar 29 2024 | 0.00057 | -0.000036 | -5.93% | 0.000607 | 0.00063 | 0.00057 | 19,743,850.00 |
Mar 28 2024 | 0.000607 | -0.00000200 | -0.33% | 0.000611 | 0.000629 | 0.000601 | 37,012,612.00 |
Mar 27 2024 | 0.000609 | 0.00000050 | 0.08% | 0.000608 | 0.000617 | 0.0006 | 41,235,658.00 |
Mar 26 2024 | 0.000608 | -0.00000200 | -0.33% | 0.00061 | 0.000626 | 0.000607 | 40,439,933.00 |
Mar 25 2024 | 0.00061 | 0.000026 | 4.46% | 0.000583 | 0.000622 | 0.000566 | 28,352,169.00 |
Mar 24 2024 | 0.000584 | -0.000012 | -2.01% | 0.000596 | 0.000598 | 0.000546 | 44,166,023.00 |
Mar 23 2024 | 0.000596 | 0.000034 | 6.06% | 0.000562 | 0.00061 | 0.00056 | 38,108,213.00 |
Mar 22 2024 | 0.000562 | 0.00003 | 5.64% | 0.000532 | 0.000585 | 0.00053 | 39,440,010.00 |
Mar 21 2024 | 0.000532 | 0.00000200 | 0.38% | 0.000531 | 0.000535 | 0.000525 | 38,399,272.00 |
Mar 20 2024 | 0.00053 | 0.00000400 | 0.76% | 0.000521 | 0.000535 | 0.000487 | 45,130,208.00 |
Mar 19 2024 | 0.000526 | -0.00000400 | -0.76% | 0.000529 | 0.00064 | 0.000514 | 46,114,079.00 |
Mar 18 2024 | 0.00053 | -0.00000100 | -0.19% | 0.000531 | 0.00055 | 0.00052 | 47,386,669.00 |
Mar 17 2024 | 0.000531 | -0.000041 | -7.17% | 0.00057 | 0.00058 | 0.000525 | 43,710,798.00 |
Mar 16 2024 | 0.000572 | 0.00000100 | 0.18% | 0.00057 | 0.000659 | 0.000549 | 40,079,895.00 |
Mar 15 2024 | 0.000571 | -0.00000300 | -0.52% | 0.000574 | 0.000728 | 0.000554 | 46,571,984.00 |
Mar 14 2024 | 0.000574 | 0.000026 | 4.75% | 0.000549 | 0.000578 | 0.00053 | 27,509,377.00 |
Mar 13 2024 | 0.000547 | -0.00000700 | -1.26% | 0.000553 | 0.000578 | 0.00054 | 45,861,904.00 |
Mar 12 2024 | 0.000554 | 0.00001 | 1.84% | 0.000544 | 0.000554 | 0.000521 | 36,830,271.00 |
Mar 11 2024 | 0.000544 | 0.00000200 | 0.37% | 0.000542 | 0.000544 | 0.000528 | 31,531,785.00 |
Mar 10 2024 | 0.000542 | 0.000029 | 5.65% | 0.000502 | 0.000544 | 0.000501 | 46,994,947.00 |
Mar 09 2024 | 0.000513 | 0.00000300 | 0.59% | 0.00051 | 0.00053 | 0.00051 | 43,868,332.00 |
Mar 08 2024 | 0.00051 | -0.000029 | -5.38% | 0.000539 | 0.000544 | 0.00048 | 48,641,731.00 |
Mar 07 2024 | 0.000539 | -0.00000300 | -0.55% | 0.000539 | 0.000544 | 0.000528 | 46,720,068.00 |
Mar 06 2024 | 0.000542 | -0.00000700 | -1.28% | 0.000548 | 0.000554 | 0.000528 | 46,164,620.00 |
Mar 05 2024 | 0.000549 | 0.00002 | 3.78% | 0.000529 | 0.000553 | 0.000528 | 32,939,261.00 |
Mar 04 2024 | 0.000529 | 0.00000100 | 0.19% | 0.000527 | 0.00053 | 0.00049 | 41,097,012.00 |
Mar 03 2024 | 0.000528 | 0.000013 | 2.53% | 0.000516 | 0.00053 | 0.000513 | 36,033,081.00 |
Mar 02 2024 | 0.000515 | -0.00000300 | -0.58% | 0.000517 | 0.000524 | 0.000485 | 43,160,981.00 |