Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.REDTOKENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.00000737 | 0.00000300 | 70.42% | 0.00000426 | 0.00000870 | 0.00000402 | 9,528,481,219.00 |
| Jun 09 2024 | 0.00000426 | 0.00000002 | 0.47% | 0.00000431 | 0.00000437 | 0.00000420 | 4,486,214,734.00 |
| Jun 08 2024 | 0.00000424 | -0.00000001 | -0.24% | 0.00000425 | 0.00000469 | 0.00000412 | 4,714,438,234.00 |
| Jun 07 2024 | 0.00000425 | -0.00000016 | -3.63% | 0.00000441 | 0.00000484 | 0.00000406 | 5,792,020,695.00 |
| Jun 06 2024 | 0.00000441 | -0.00000014 | -3.08% | 0.00000455 | 0.00000509 | 0.00000410 | 6,374,889,674.00 |
| Jun 05 2024 | 0.00000455 | -0.00000093 | -16.97% | 0.00000524 | 0.00000558 | 0.00000430 | 9,594,690,151.00 |
| Jun 04 2024 | 0.00000548 | 0.00000200 | 50.25% | 0.00000398 | 0.00000639 | 0.00000397 | 17,034,576,952.00 |
| Jun 03 2024 | 0.00000398 | -0.00000032 | -7.44% | 0.00000441 | 0.00000451 | 0.00000381 | 4,001,843,108.00 |
| Jun 02 2024 | 0.00000430 | 0.00000021 | 5.13% | 0.00000404 | 0.00000438 | 0.00000395 | 5,767,743,623.00 |
| Jun 01 2024 | 0.00000409 | -0.00000009 | -2.15% | 0.00000419 | 0.00000423 | 0.00000392 | 4,794,694,563.00 |
| May 31 2024 | 0.00000418 | -0.00000008 | -1.88% | 0.00000426 | 0.00000432 | 0.00000406 | 4,328,687,605.00 |
| May 30 2024 | 0.00000426 | -0.00000016 | -3.62% | 0.00000443 | 0.00000443 | 0.00000425 | 3,753,594,509.00 |
| May 29 2024 | 0.00000442 | 0.00000004 | 0.91% | 0.00000438 | 0.00000446 | 0.00000429 | 3,159,314,919.00 |
| May 28 2024 | 0.00000438 | 0.00000003 | 0.69% | 0.00000435 | 0.00000444 | 0.00000408 | 3,835,578,731.00 |
| May 27 2024 | 0.00000435 | -0.00000015 | -3.33% | 0.00000450 | 0.00000455 | 0.00000419 | 4,372,721,295.00 |
| May 26 2024 | 0.00000450 | -0.00000016 | -3.43% | 0.00000466 | 0.00000471 | 0.00000442 | 4,048,292,997.00 |
| May 25 2024 | 0.00000466 | 0.00000005 | 1.08% | 0.00000461 | 0.00000468 | 0.00000447 | 3,837,709,637.00 |
| May 24 2024 | 0.00000461 | 0.00000003 | 0.66% | 0.00000456 | 0.00000465 | 0.00000435 | 3,851,941,606.00 |
| May 23 2024 | 0.00000458 | -0.00000015 | -3.17% | 0.00000473 | 0.00000477 | 0.00000429 | 4,171,326,312.00 |
| May 22 2024 | 0.00000473 | -0.00000006 | -1.25% | 0.00000479 | 0.00000501 | 0.00000460 | 3,324,334,837.00 |
| May 21 2024 | 0.00000479 | -0.00000001 | -0.21% | 0.00000480 | 0.00000488 | 0.00000471 | 3,099,954,536.00 |
| May 20 2024 | 0.00000480 | 0.00000016 | 3.45% | 0.00000464 | 0.00000488 | 0.00000460 | 3,090,615,231.00 |
| May 19 2024 | 0.00000464 | 0.00000006 | 1.31% | 0.00000458 | 0.00000477 | 0.00000454 | 3,147,713,925.00 |
| May 18 2024 | 0.00000458 | -0.00000013 | -2.76% | 0.00000471 | 0.00000472 | 0.00000454 | 3,149,598,600.00 |
| May 17 2024 | 0.00000471 | 0.00000007 | 1.51% | 0.00000463 | 0.00000477 | 0.00000447 | 3,408,568,063.00 |
| May 16 2024 | 0.00000464 | -0.00000004 | -0.85% | 0.00000468 | 0.00000488 | 0.00000463 | 3,267,701,679.00 |
| May 15 2024 | 0.00000468 | -0.00000004 | -0.85% | 0.00000472 | 0.00000488 | 0.00000458 | 3,157,845,565.00 |
| May 14 2024 | 0.00000472 | -0.00000002 | -0.42% | 0.00000474 | 0.00000477 | 0.00000460 | 3,062,572,579.00 |
| May 13 2024 | 0.00000474 | -0.00000007 | -1.46% | 0.00000481 | 0.00000491 | 0.00000459 | 3,456,705,954.00 |
| May 12 2024 | 0.00000481 | 0.00000015 | 3.22% | 0.00000463 | 0.00000523 | 0.00000463 | 4,380,539,081.00 |
| May 11 2024 | 0.00000466 | -0.00000010 | -2.10% | 0.00000477 | 0.00000498 | 0.00000458 | 3,729,776,214.00 |
| May 10 2024 | 0.00000476 | -0.00000005 | -1.04% | 0.00000483 | 0.00000510 | 0.00000467 | 3,771,327,910.00 |
| May 09 2024 | 0.00000481 | -0.00000014 | -2.83% | 0.00000495 | 0.00000508 | 0.00000478 | 2,933,538,915.00 |
| May 08 2024 | 0.00000495 | -0.00000004 | -0.80% | 0.00000501 | 0.00000523 | 0.00000467 | 3,411,817,220.00 |
| May 07 2024 | 0.00000499 | 0.00000006 | 1.22% | 0.00000491 | 0.00000508 | 0.00000481 | 3,426,169,451.00 |
| May 06 2024 | 0.00000493 | 0.00000013 | 2.71% | 0.00000471 | 0.00000507 | 0.00000468 | 3,435,426,611.00 |
| May 05 2024 | 0.00000480 | -0.00000018 | -3.61% | 0.00000499 | 0.00000519 | 0.00000465 | 3,504,260,023.00 |
| May 04 2024 | 0.00000498 | 0.00000025 | 5.29% | 0.00000472 | 0.00000500 | 0.00000457 | 3,123,043,714.00 |
| May 03 2024 | 0.00000473 | 0.00000011 | 2.38% | 0.00000462 | 0.00000474 | 0.00000453 | 3,127,326,687.00 |
| May 02 2024 | 0.00000462 | 0.00000036 | 8.45% | 0.00000426 | 0.00000471 | 0.00000421 | 3,716,292,780.00 |
| May 01 2024 | 0.00000426 | -0.00000003 | -0.70% | 0.00000431 | 0.00000457 | 0.00000404 | 4,515,318,514.00 |
| Apr 30 2024 | 0.00000429 | -0.00000035 | -7.54% | 0.00000463 | 0.00000465 | 0.00000424 | 3,145,790,570.00 |
| Apr 29 2024 | 0.00000464 | -0.00000020 | -4.13% | 0.00000481 | 0.00000482 | 0.00000436 | 3,551,081,401.00 |
| Apr 28 2024 | 0.00000484 | 0.00000003 | 0.62% | 0.00000480 | 0.00000498 | 0.00000471 | 2,876,720,376.00 |
| Apr 27 2024 | 0.00000481 | 0.00000014 | 3.00% | 0.00000467 | 0.00000491 | 0.00000449 | 3,429,890,535.00 |
| Apr 26 2024 | 0.00000467 | -0.00000014 | -2.91% | 0.00000480 | 0.00000483 | 0.00000463 | 2,724,762,702.00 |
| Apr 25 2024 | 0.00000481 | 0.00000007 | 1.48% | 0.00000473 | 0.00000500 | 0.00000465 | 2,720,058,218.00 |
| Apr 24 2024 | 0.00000474 | -0.00000021 | -4.24% | 0.00000496 | 0.00000521 | 0.00000460 | 4,030,855,700.00 |
| Apr 23 2024 | 0.00000495 | -0.00000020 | -3.88% | 0.00000515 | 0.00000517 | 0.00000485 | 2,726,651,888.00 |
| Apr 22 2024 | 0.00000515 | 0.00000010 | 1.98% | 0.00000505 | 0.00000523 | 0.00000472 | 3,566,951,281.00 |
| Apr 21 2024 | 0.00000505 | 0.00000015 | 3.06% | 0.00000489 | 0.00000549 | 0.00000479 | 4,125,412,892.00 |
| Apr 20 2024 | 0.00000490 | 0.00000037 | 8.17% | 0.00000453 | 0.00000497 | 0.00000449 | 3,499,669,464.00 |
| Apr 19 2024 | 0.00000453 | -0.00000005 | -1.09% | 0.00000460 | 0.00000463 | 0.00000415 | 3,574,905,375.00 |
| Apr 18 2024 | 0.00000458 | 0.00000010 | 2.23% | 0.00000446 | 0.00000471 | 0.00000438 | 3,373,468,775.00 |
| Apr 17 2024 | 0.00000448 | -0.00000008 | -1.75% | 0.00000453 | 0.00000471 | 0.00000429 | 3,459,644,720.00 |
| Apr 16 2024 | 0.00000456 | -0.00000009 | -1.94% | 0.00000467 | 0.00000467 | 0.00000422 | 3,342,163,091.00 |
| Apr 15 2024 | 0.00000465 | -0.00000001 | -0.21% | 0.00000466 | 0.00000496 | 0.00000429 | 3,651,597,617.00 |
| Apr 14 2024 | 0.00000466 | 0.00000047 | 11.22% | 0.00000417 | 0.00000510 | 0.00000413 | 3,867,741,793.00 |
| Apr 13 2024 | 0.00000419 | -0.00000100 | -18.52% | 0.00000539 | 0.00000549 | 0.00000398 | 4,874,264,639.00 |
| Apr 12 2024 | 0.00000540 | -0.00000027 | -4.76% | 0.00000565 | 0.00000581 | 0.00000500 | 3,546,279,814.00 |
| Apr 11 2024 | 0.00000567 | -0.00000013 | -2.24% | 0.00000580 | 0.00000606 | 0.00000547 | 3,707,257,951.00 |
| Apr 10 2024 | 0.00000580 | 0.00000003 | 0.52% | 0.00000575 | 0.00000607 | 0.00000532 | 3,777,603,622.00 |
| Apr 09 2024 | 0.00000577 | -0.00000006 | -1.03% | 0.00000586 | 0.00000594 | 0.00000570 | 2,448,282,019.00 |
| Apr 08 2024 | 0.00000583 | -0.00000007 | -1.19% | 0.00000590 | 0.00000680 | 0.00000547 | 2,949,405,074.00 |
| Apr 07 2024 | 0.00000590 | 0.00000015 | 2.61% | 0.00000576 | 0.00000602 | 0.00000567 | 2,701,259,630.00 |
| Apr 06 2024 | 0.00000575 | 0.00000014 | 2.50% | 0.00000564 | 0.00000595 | 0.00000552 | 2,876,808,247.00 |
| Apr 05 2024 | 0.00000561 | -0.00000049 | -8.03% | 0.00000609 | 0.00000627 | 0.00000553 | 3,475,287,026.00 |
| Apr 04 2024 | 0.00000610 | 0.00000054 | 9.71% | 0.00000556 | 0.00000660 | 0.00000552 | 4,325,323,314.00 |
| Apr 03 2024 | 0.00000556 | 0.00000022 | 4.12% | 0.00000532 | 0.00000668 | 0.00000513 | 4,517,685,121.00 |
| Apr 02 2024 | 0.00000534 | -0.00000056 | -9.49% | 0.00000589 | 0.00000597 | 0.00000512 | 6,113,937,131.00 |
| Apr 01 2024 | 0.00000590 | -0.00000003 | -0.51% | 0.00000593 | 0.00000609 | 0.00000539 | 3,692,541,693.00 |
| Mar 31 2024 | 0.00000593 | -0.00000014 | -2.31% | 0.00000606 | 0.00000625 | 0.00000579 | 3,348,090,245.00 |
| Mar 30 2024 | 0.00000607 | -0.00000014 | -2.25% | 0.00000620 | 0.00000630 | 0.00000594 | 2,804,889,378.00 |
| Mar 29 2024 | 0.00000621 | -0.00000010 | -1.58% | 0.00000633 | 0.00000672 | 0.00000563 | 4,379,504,197.00 |
| Mar 28 2024 | 0.00000631 | -0.00000004 | -0.63% | 0.00000640 | 0.00000661 | 0.00000605 | 4,281,070,399.00 |
| Mar 27 2024 | 0.00000635 | -0.00000037 | -5.51% | 0.00000678 | 0.00000690 | 0.00000608 | 5,555,489,412.00 |
| Mar 26 2024 | 0.00000672 | -0.00000009 | -1.32% | 0.00000681 | 0.00000683 | 0.00000626 | 4,247,481,009.00 |
| Mar 25 2024 | 0.00000681 | 0.00000008 | 1.19% | 0.00000639 | 0.00000744 | 0.00000619 | 5,629,251,890.00 |
| Mar 24 2024 | 0.00000673 | 0.00000033 | 5.16% | 0.00000640 | 0.00000755 | 0.00000628 | 5,653,347,084.00 |
| Mar 23 2024 | 0.00000640 | 0.00000018 | 2.89% | 0.00000622 | 0.00000668 | 0.00000619 | 4,013,707,558.00 |
| Mar 22 2024 | 0.00000622 | -0.00000002 | -0.32% | 0.00000624 | 0.00000654 | 0.00000609 | 4,268,886,553.00 |
| Mar 21 2024 | 0.00000624 | -0.00000017 | -2.65% | 0.00000645 | 0.00000652 | 0.00000619 | 3,670,489,178.00 |
| Mar 20 2024 | 0.00000641 | 0.00000045 | 7.55% | 0.00000596 | 0.00000643 | 0.00000576 | 4,911,251,638.00 |
| Mar 19 2024 | 0.00000596 | -0.00000038 | -5.99% | 0.00000634 | 0.00000645 | 0.00000590 | 4,799,988,966.00 |
| Mar 18 2024 | 0.00000634 | -0.00000019 | -2.91% | 0.00000653 | 0.00000668 | 0.00000611 | 4,855,053,301.00 |
| Mar 17 2024 | 0.00000653 | 0.00000032 | 5.15% | 0.00000639 | 0.00000687 | 0.00000600 | 5,747,019,617.00 |
| Mar 16 2024 | 0.00000621 | -0.00000058 | -8.54% | 0.00000677 | 0.00000686 | 0.00000610 | 5,702,508,765.00 |
| Mar 15 2024 | 0.00000679 | -0.00000004 | -0.59% | 0.00000680 | 0.00000710 | 0.00000633 | 4,874,824,841.00 |
| Mar 14 2024 | 0.00000683 | -0.00000058 | -7.83% | 0.00000738 | 0.00000743 | 0.00000659 | 4,675,851,218.00 |
| Mar 13 2024 | 0.00000741 | -0.00000003 | -0.40% | 0.00000751 | 0.00000775 | 0.00000682 | 5,541,158,058.00 |
