Register for streaming realtime charts, analysis tools, and prices.RATIOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00384 | 0.000102 | 2.73% | 0.003725 | 0.004134 | 0.0036 | 1,682,904.00 |
| Jun 01 2024 | 0.003738 | -0.00006 | -1.58% | 0.003784 | 0.004134 | 0.003608 | 185,619.00 |
| May 31 2024 | 0.003798 | -0.000016 | -0.42% | 0.003816 | 0.004171 | 0.003538 | 3,019,891.00 |
| May 30 2024 | 0.003814 | -0.00000300 | -0.08% | 0.003817 | 0.00383 | 0.0038 | 3,606,253.00 |
| May 29 2024 | 0.003817 | -0.000011 | -0.29% | 0.003828 | 0.00385 | 0.003802 | 3,565,022.00 |
| May 28 2024 | 0.003828 | -0.000167 | -4.18% | 0.003939 | 0.004285 | 0.003822 | 2,581,971.00 |
| May 27 2024 | 0.003995 | -0.000067 | -1.65% | 0.004039 | 0.004062 | 0.003905 | 753,700.00 |
| May 26 2024 | 0.004062 | -0.000217 | -5.07% | 0.004325 | 0.004665 | 0.003826 | 580,453.00 |
| May 25 2024 | 0.004279 | 0.000235 | 5.81% | 0.004031 | 0.006087 | 0.004016 | 2,386,789.00 |
| May 24 2024 | 0.004044 | -0.000217 | -5.09% | 0.004224 | 0.004224 | 0.003924 | 2,175,095.00 |
| May 23 2024 | 0.004261 | -0.000463 | -9.80% | 0.004594 | 0.004595 | 0.004181 | 814,810.00 |
| May 22 2024 | 0.004724 | 0.000708 | 17.63% | 0.004 | 0.004724 | 0.003976 | 686,816.00 |
| May 21 2024 | 0.004016 | -0.000046 | -1.13% | 0.004033 | 0.004042 | 0.003952 | 3,334,879.00 |
| May 20 2024 | 0.004062 | -0.00042 | -9.37% | 0.004482 | 0.004724 | 0.004022 | 1,392,139.00 |
| May 19 2024 | 0.004482 | 0.000497 | 12.47% | 0.004002 | 0.004487 | 0.003982 | 845,521.00 |
| May 18 2024 | 0.003985 | 0.000176 | 4.62% | 0.003809 | 0.00405 | 0.003789 | 2,157,674.00 |
| May 17 2024 | 0.003809 | 0.000089 | 2.39% | 0.003777 | 0.003857 | 0.003643 | 2,950,217.00 |
| May 16 2024 | 0.00372 | -0.000338 | -8.33% | 0.004094 | 0.004294 | 0.003666 | 3,390,959.00 |
| May 15 2024 | 0.004058 | -0.000062 | -1.50% | 0.004101 | 0.004107 | 0.003977 | 3,316,681.00 |
| May 14 2024 | 0.00412 | 0.000155 | 3.91% | 0.003959 | 0.004507 | 0.003914 | 1,324,218.00 |
| May 13 2024 | 0.003965 | -0.000515 | -11.50% | 0.004521 | 0.004521 | 0.003949 | 1,919,622.00 |
| May 12 2024 | 0.00448 | 0.000069 | 1.56% | 0.004411 | 0.004716 | 0.004216 | 303,715.00 |
| May 11 2024 | 0.004411 | 0.000612 | 16.11% | 0.003799 | 0.00442 | 0.003799 | 2,959,916.00 |
| May 10 2024 | 0.003799 | -0.000487 | -11.36% | 0.00407 | 0.004097 | 0.003738 | 2,333,704.00 |
| May 09 2024 | 0.004286 | -0.000178 | -3.99% | 0.004403 | 0.004434 | 0.003989 | 2,559,213.00 |
| May 08 2024 | 0.004464 | -0.000032 | -0.71% | 0.004388 | 0.004888 | 0.004377 | 1,316,662.00 |
| May 07 2024 | 0.004496 | -0.000233 | -4.93% | 0.004745 | 0.004745 | 0.004304 | 2,110,758.00 |
| May 06 2024 | 0.004729 | -0.000435 | -8.42% | 0.005164 | 0.005845 | 0.004606 | 2,101,958.00 |
| May 05 2024 | 0.005164 | 0.000233 | 4.73% | 0.004751 | 0.005401 | 0.004625 | 840,837.00 |
| May 04 2024 | 0.004931 | -0.000057 | -1.14% | 0.004739 | 0.00546 | 0.004602 | 2,027,200.00 |
| May 03 2024 | 0.004988 | 0.000677 | 15.70% | 0.004331 | 0.005199 | 0.004324 | 2,017,558.00 |
| May 02 2024 | 0.004311 | -0.000264 | -5.77% | 0.00453 | 0.004886 | 0.004311 | 855,235.00 |
| May 01 2024 | 0.004575 | 0.000195 | 4.45% | 0.004367 | 0.005233 | 0.004304 | 2,563,166.00 |
| Apr 30 2024 | 0.00438 | -0.000361 | -7.61% | 0.004742 | 0.00475 | 0.004304 | 1,722,097.00 |
| Apr 29 2024 | 0.004741 | -0.000031 | -0.65% | 0.004772 | 0.004772 | 0.004734 | 2,903,770.00 |
| Apr 28 2024 | 0.004772 | -0.000583 | -10.89% | 0.005011 | 0.00524 | 0.004645 | 540,590.00 |
| Apr 27 2024 | 0.005355 | 0.000887 | 19.85% | 0.004469 | 0.005657 | 0.004365 | 1,040,384.00 |
| Apr 26 2024 | 0.004468 | -0.000167 | -3.60% | 0.004711 | 0.004916 | 0.004305 | 382,659.00 |
| Apr 25 2024 | 0.004635 | -0.000189 | -3.92% | 0.004541 | 0.004893 | 0.004304 | 881,784.00 |
| Apr 24 2024 | 0.004824 | -0.000107 | -2.17% | 0.00492 | 0.005131 | 0.0045 | 1,706,125.00 |
| Apr 23 2024 | 0.004931 | 0.000049 | 1.00% | 0.00488 | 0.005195 | 0.004861 | 2,391,390.00 |
| Apr 22 2024 | 0.004882 | -0.000238 | -4.65% | 0.005117 | 0.005136 | 0.004861 | 2,397,811.00 |
| Apr 21 2024 | 0.00512 | 0.000078 | 1.55% | 0.005334 | 0.005428 | 0.005014 | 980,986.00 |
| Apr 20 2024 | 0.005042 | 0.00039 | 8.38% | 0.004847 | 0.005336 | 0.004706 | 1,054,606.00 |
| Apr 19 2024 | 0.004652 | 0.000173 | 3.86% | 0.004847 | 0.004847 | 0.004617 | 220,184.00 |
| Apr 18 2024 | 0.004479 | -0.000156 | -3.37% | 0.004313 | 0.00466 | 0.004304 | 1,534,091.00 |
| Apr 17 2024 | 0.004635 | 0.000022 | 0.48% | 0.004609 | 0.004726 | 0.004415 | 2,026,895.00 |
| Apr 16 2024 | 0.004613 | -0.000087 | -1.85% | 0.004452 | 0.004705 | 0.004 | 1,754,235.00 |
| Apr 15 2024 | 0.0047 | -0.000433 | -8.44% | 0.005133 | 0.005712 | 0.0047 | 1,420,312.00 |
| Apr 14 2024 | 0.005133 | 0.000106 | 2.11% | 0.005028 | 0.005987 | 0.004869 | 820,326.00 |
| Apr 13 2024 | 0.005027 | -0.000171 | -3.29% | 0.005198 | 0.005488 | 0.004161 | 1,307,618.00 |
| Apr 12 2024 | 0.005198 | -0.0002 | -3.71% | 0.005407 | 0.005709 | 0.004754 | 1,563,634.00 |
| Apr 11 2024 | 0.005398 | 0.00000500 | 0.09% | 0.005404 | 0.005823 | 0.005326 | 1,183,940.00 |
| Apr 10 2024 | 0.005393 | -0.00064 | -10.61% | 0.00603 | 0.006045 | 0.00531 | 3,417,077.00 |
| Apr 09 2024 | 0.006033 | 0.000351 | 6.18% | 0.005692 | 0.0061 | 0.005223 | 2,623,219.00 |
| Apr 08 2024 | 0.005682 | -0.000416 | -6.82% | 0.005917 | 0.006098 | 0.005474 | 1,596,119.00 |
| Apr 07 2024 | 0.006098 | 0.000278 | 4.78% | 0.005802 | 0.006114 | 0.005758 | 2,139,543.00 |
| Apr 06 2024 | 0.00582 | 0.000073 | 1.27% | 0.005825 | 0.006016 | 0.005741 | 488,414.00 |
| Apr 05 2024 | 0.005747 | -0.000448 | -7.23% | 0.006222 | 0.006534 | 0.005742 | 2,777,237.00 |
| Apr 04 2024 | 0.006195 | 0.001069 | 20.85% | 0.005116 | 0.00657 | 0.005093 | 2,898,668.00 |
| Apr 03 2024 | 0.005126 | 0.000189 | 3.83% | 0.005145 | 0.005299 | 0.005 | 2,876,924.00 |
| Apr 02 2024 | 0.004937 | -0.000699 | -12.40% | 0.005629 | 0.00567 | 0.004937 | 1,756,928.00 |
| Apr 01 2024 | 0.005636 | 0.000042 | 0.75% | 0.005597 | 0.005842 | 0.005329 | 1,671,087.00 |
| Mar 31 2024 | 0.005594 | -0.000878 | -13.57% | 0.00648 | 0.006556 | 0.0053 | 2,736,955.00 |
| Mar 30 2024 | 0.006472 | -0.000267 | -3.96% | 0.006558 | 0.006928 | 0.0063 | 2,280,521.00 |
| Mar 29 2024 | 0.006739 | 0.000271 | 4.19% | 0.006534 | 0.007068 | 0.006424 | 1,558,583.00 |
| Mar 28 2024 | 0.006468 | -0.000239 | -3.56% | 0.006733 | 0.006985 | 0.006359 | 2,712,005.00 |
| Mar 27 2024 | 0.006707 | 0.000185 | 2.84% | 0.006511 | 0.007065 | 0.006327 | 3,484,168.00 |
| Mar 26 2024 | 0.006522 | 0.00026 | 4.15% | 0.006253 | 0.00696 | 0.006082 | 4,015,943.00 |
| Mar 25 2024 | 0.006262 | -0.00036 | -5.44% | 0.006591 | 0.006666 | 0.005839 | 2,925,264.00 |
| Mar 24 2024 | 0.006622 | 0.000239 | 3.74% | 0.006363 | 0.008499 | 0.006 | 3,720,953.00 |
| Mar 23 2024 | 0.006383 | 0.000027 | 0.42% | 0.006374 | 0.006777 | 0.006 | 3,002,675.00 |
| Mar 22 2024 | 0.006356 | 0.00015 | 2.42% | 0.006211 | 0.0079 | 0.005901 | 3,531,521.00 |
| Mar 21 2024 | 0.006206 | 0.001029 | 19.88% | 0.005178 | 0.009 | 0.005106 | 4,155,160.00 |
| Mar 20 2024 | 0.005177 | 0.00006 | 1.17% | 0.005185 | 0.005343 | 0.004654 | 5,155,890.00 |
| Mar 19 2024 | 0.005117 | -0.00033 | -6.06% | 0.005458 | 0.0057 | 0.00503 | 4,136,132.00 |
| Mar 18 2024 | 0.005447 | -0.000712 | -11.56% | 0.006292 | 0.006436 | 0.005264 | 3,651,834.00 |
| Mar 17 2024 | 0.006159 | -0.000091 | -1.46% | 0.006127 | 0.007101 | 0.00503 | 4,809,754.00 |
| Mar 16 2024 | 0.00625 | -0.000386 | -5.82% | 0.006728 | 0.006865 | 0.005018 | 5,370,256.00 |
| Mar 15 2024 | 0.006636 | -0.000725 | -9.85% | 0.007409 | 0.008653 | 0.006001 | 2,789,611.00 |
| Mar 14 2024 | 0.007361 | -0.00015 | -2.00% | 0.007507 | 0.0078 | 0.0072 | 3,213,314.00 |
| Mar 13 2024 | 0.007511 | 0.000613 | 8.89% | 0.006895 | 0.00924 | 0.006628 | 3,431,698.00 |
| Mar 12 2024 | 0.006898 | -0.001147 | -14.26% | 0.008035 | 0.008035 | 0.006698 | 3,301,239.00 |
| Mar 11 2024 | 0.008045 | 0.000794 | 10.95% | 0.007247 | 0.008358 | 0.006735 | 2,839,168.00 |
| Mar 10 2024 | 0.007251 | 0.000879 | 13.79% | 0.006366 | 0.007486 | 0.006319 | 3,149,894.00 |
| Mar 09 2024 | 0.006372 | 0.00029 | 4.77% | 0.006041 | 0.006746 | 0.006 | 3,034,861.00 |
| Mar 08 2024 | 0.006082 | 0.000654 | 12.05% | 0.005416 | 0.006364 | 0.005258 | 3,366,283.00 |
| Mar 07 2024 | 0.005428 | -0.000258 | -4.54% | 0.005675 | 0.006088 | 0.005277 | 2,888,336.00 |
| Mar 06 2024 | 0.005686 | 0.000288 | 5.34% | 0.005398 | 0.005876 | 0.00515 | 3,321,025.00 |
| Mar 05 2024 | 0.005398 | -0.000319 | -5.58% | 0.005713 | 0.006146 | 0.005398 | 2,456,158.00 |
