Register for real-time alerts, custom portfolio, and market moversTYPEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000956 | 0.000034 | 3.69% | 0.000919 | 0.001095 | 0.000915 | 5,208,261.00 |
| Jul 17 2024 | 0.000922 | 0.00000700 | 0.77% | 0.000917 | 0.000979 | 0.000886 | 11,554,849.00 |
| Jul 16 2024 | 0.000915 | 0.00 | 0.00% | 0.000912 | 0.000991 | 0.000905 | 12,629,261.00 |
| Jul 15 2024 | 0.000915 | -0.00000700 | -0.76% | 0.000914 | 0.000984 | 0.000891 | 456,119,549.00 |
| Jul 14 2024 | 0.000922 | -0.000058 | -5.92% | 0.001006 | 0.001006 | 0.00088 | 312,201,153.00 |
| Jul 13 2024 | 0.00098 | 0.00014 | 16.67% | 0.000841 | 0.00144 | 0.000819 | 474,909,006.00 |
| Jul 12 2024 | 0.00084 | -0.000067 | -7.39% | 0.000913 | 0.000945 | 0.000838 | 193,663,790.00 |
| Jul 11 2024 | 0.000907 | 0.00000300 | 0.33% | 0.000903 | 0.00109 | 0.00088 | 86,449,235.00 |
| Jul 10 2024 | 0.000904 | -0.000205 | -18.49% | 0.00111 | 0.00111 | 0.00083 | 42,265,427.00 |
| Jul 09 2024 | 0.001109 | -0.000049 | -4.23% | 0.001159 | 0.0015 | 0.001019 | 215,056,435.00 |
| Jul 08 2024 | 0.001158 | -0.000019 | -1.61% | 0.001152 | 0.001177 | 0.001091 | 928,677.00 |
| Jul 07 2024 | 0.001177 | 0.000136 | 13.06% | 0.001042 | 0.00129 | 0.001032 | 10,247,662.00 |
| Jul 06 2024 | 0.001041 | -0.000035 | -3.25% | 0.001008 | 0.001106 | 0.000851 | 3,084,981.00 |
| Jul 05 2024 | 0.001076 | 0.000039 | 3.76% | 0.001021 | 0.001097 | 0.000753 | 5,718,621.00 |
| Jul 04 2024 | 0.001037 | -0.000222 | -17.63% | 0.001259 | 0.001618 | 0.001003 | 13,195,750.00 |
| Jul 03 2024 | 0.001259 | -0.000136 | -9.75% | 0.001389 | 0.001389 | 0.00125 | 3,068,219.00 |
| Jul 02 2024 | 0.001395 | 0.000049 | 3.64% | 0.001349 | 0.001409 | 0.00116 | 7,244,758.00 |
| Jul 01 2024 | 0.001346 | -0.000173 | -11.39% | 0.00152 | 0.001521 | 0.001197 | 7,572,869.00 |
| Jun 30 2024 | 0.001519 | -0.000152 | -9.10% | 0.001672 | 0.001673 | 0.001474 | 5,654,831.00 |
| Jun 29 2024 | 0.001671 | -0.000023 | -1.36% | 0.001694 | 0.001712 | 0.001564 | 5,053,618.00 |
| Jun 28 2024 | 0.001694 | -0.000012 | -0.70% | 0.001706 | 0.001779 | 0.001656 | 6,721,391.00 |
| Jun 27 2024 | 0.001706 | 0.000013 | 0.77% | 0.00169 | 0.001851 | 0.001645 | 8,295,992.00 |
| Jun 26 2024 | 0.001693 | 0.000092 | 5.75% | 0.001601 | 0.001712 | 0.001594 | 10,040,733.00 |
| Jun 25 2024 | 0.001601 | 0.00002 | 1.27% | 0.001575 | 0.001672 | 0.001529 | 10,605,530.00 |
| Jun 24 2024 | 0.001581 | -0.000039 | -2.41% | 0.001617 | 0.001717 | 0.001516 | 10,926,648.00 |
| Jun 23 2024 | 0.00162 | -0.00009 | -5.26% | 0.001705 | 0.001712 | 0.001593 | 9,447,197.00 |
| Jun 22 2024 | 0.00171 | 0.00000200 | 0.12% | 0.001708 | 0.001717 | 0.001698 | 9,472,736.00 |
| Jun 21 2024 | 0.001708 | 0.000195 | 12.89% | 0.001514 | 0.001852 | 0.001501 | 10,525,686.00 |
| Jun 20 2024 | 0.001513 | 0.000155 | 11.41% | 0.00136 | 0.001543 | 0.00135 | 11,798,313.00 |
| Jun 19 2024 | 0.001358 | 0.00000100 | 0.07% | 0.001355 | 0.00144 | 0.00135 | 9,007,719.00 |
| Jun 18 2024 | 0.001357 | -0.000163 | -10.72% | 0.00152 | 0.001521 | 0.001328 | 5,229,828.00 |
| Jun 17 2024 | 0.00152 | -0.000155 | -9.25% | 0.00168 | 0.00169 | 0.001515 | 9,860,625.00 |
| Jun 16 2024 | 0.001675 | -0.000042 | -2.45% | 0.001718 | 0.001723 | 0.001668 | 9,622,023.00 |
| Jun 15 2024 | 0.001717 | -0.000179 | -9.44% | 0.001892 | 0.001898 | 0.001669 | 10,112,487.00 |
| Jun 14 2024 | 0.001896 | 0.000073 | 4.00% | 0.001814 | 0.001984 | 0.00172 | 9,018,242.00 |
| Jun 13 2024 | 0.001823 | -0.000065 | -3.44% | 0.00189 | 0.001961 | 0.001815 | 9,353,125.00 |
| Jun 12 2024 | 0.001888 | -0.000071 | -3.62% | 0.001957 | 0.0021 | 0.001858 | 6,671,846.00 |
| Jun 11 2024 | 0.001959 | 0.000042 | 2.19% | 0.001909 | 0.002159 | 0.001875 | 1,874,693.00 |
| Jun 10 2024 | 0.001917 | 0.000169 | 9.67% | 0.001754 | 0.002165 | 0.001666 | 5,132,196.00 |
| Jun 09 2024 | 0.001748 | -0.000113 | -6.07% | 0.001862 | 0.001864 | 0.001715 | 7,854,119.00 |
| Jun 08 2024 | 0.001861 | -0.000202 | -9.79% | 0.002063 | 0.002069 | 0.001804 | 6,463,427.00 |
| Jun 07 2024 | 0.002063 | -0.000082 | -3.82% | 0.002142 | 0.00218 | 0.00194 | 7,386,280.00 |
| Jun 06 2024 | 0.002145 | 0.000043 | 2.05% | 0.002103 | 0.002324 | 0.002103 | 7,163,259.00 |
| Jun 05 2024 | 0.002102 | -0.00023 | -9.86% | 0.002331 | 0.002339 | 0.002059 | 8,446,749.00 |
| Jun 04 2024 | 0.002332 | -0.000057 | -2.39% | 0.002392 | 0.002437 | 0.002278 | 3,881,368.00 |
| Jun 03 2024 | 0.002389 | 0.00000300 | 0.13% | 0.002355 | 0.00248 | 0.002207 | 7,460,754.00 |
| Jun 02 2024 | 0.002386 | 0.00000200 | 0.08% | 0.002386 | 0.002513 | 0.002361 | 6,634,108.00 |
| Jun 01 2024 | 0.002384 | 0.000119 | 5.25% | 0.002263 | 0.002554 | 0.002227 | 7,204,572.00 |
| May 31 2024 | 0.002265 | 0.00000400 | 0.18% | 0.002266 | 0.002336 | 0.002055 | 8,184,286.00 |
| May 30 2024 | 0.002261 | 0.000014 | 0.62% | 0.002243 | 0.002293 | 0.002158 | 7,462,793.00 |
| May 29 2024 | 0.002247 | -0.000025 | -1.10% | 0.00226 | 0.002354 | 0.00222 | 7,032,406.00 |
| May 28 2024 | 0.002272 | 0.000124 | 5.77% | 0.002148 | 0.002347 | 0.002147 | 7,510,525.00 |
| May 27 2024 | 0.002148 | -0.000081 | -3.63% | 0.002223 | 0.00225 | 0.002055 | 8,083,106.00 |
| May 26 2024 | 0.002229 | -0.000101 | -4.33% | 0.002328 | 0.002544 | 0.002104 | 6,806,218.00 |
| May 25 2024 | 0.00233 | -0.000038 | -1.60% | 0.002368 | 0.002452 | 0.002258 | 6,269,700.00 |
| May 24 2024 | 0.002368 | 0.000127 | 5.67% | 0.002253 | 0.002382 | 0.002182 | 6,532,993.00 |
| May 23 2024 | 0.002241 | -0.000092 | -3.94% | 0.00233 | 0.002457 | 0.00218 | 6,376,218.00 |
| May 22 2024 | 0.002333 | 0.000063 | 2.78% | 0.002272 | 0.002379 | 0.002222 | 6,726,243.00 |
| May 21 2024 | 0.00227 | -0.00018 | -7.35% | 0.002447 | 0.002465 | 0.002198 | 7,036,140.00 |
| May 20 2024 | 0.00245 | 0.000175 | 7.69% | 0.002277 | 0.00285 | 0.002 | 8,376,544.00 |
| May 19 2024 | 0.002275 | -0.000105 | -4.41% | 0.002414 | 0.002807 | 0.00222 | 6,863,159.00 |
| May 18 2024 | 0.00238 | 0.000143 | 6.39% | 0.002242 | 0.002991 | 0.002167 | 7,228,312.00 |
| May 17 2024 | 0.002237 | 0.000077 | 3.56% | 0.00216 | 0.002486 | 0.002077 | 3,847,732.00 |
| May 16 2024 | 0.00216 | -0.000243 | -10.11% | 0.002374 | 0.002527 | 0.002 | 4,069,266.00 |
| May 15 2024 | 0.002403 | -0.000308 | -11.36% | 0.002715 | 0.003144 | 0.002281 | 4,360,780.00 |
| May 14 2024 | 0.002711 | -0.000343 | -11.23% | 0.003061 | 0.003069 | 0.002619 | 5,626,973.00 |
| May 13 2024 | 0.003054 | -0.000037 | -1.20% | 0.003096 | 0.0035 | 0.002795 | 6,303,662.00 |
| May 12 2024 | 0.003091 | -0.000017 | -0.55% | 0.003102 | 0.00316 | 0.003086 | 5,183,830.00 |
| May 11 2024 | 0.003108 | 0.00011 | 3.67% | 0.003008 | 0.0036 | 0.002998 | 5,009,123.00 |
| May 10 2024 | 0.002998 | -0.00016 | -5.07% | 0.00316 | 0.003208 | 0.002788 | 5,508,158.00 |
| May 09 2024 | 0.003158 | 0.000016 | 0.51% | 0.003137 | 0.003189 | 0.003051 | 5,156,230.00 |
| May 08 2024 | 0.003142 | -0.000162 | -4.90% | 0.003304 | 0.003308 | 0.003123 | 5,276,261.00 |
| May 07 2024 | 0.003304 | -0.000103 | -3.02% | 0.003414 | 0.003417 | 0.003267 | 4,732,104.00 |
| May 06 2024 | 0.003407 | -0.000227 | -6.25% | 0.003627 | 0.003782 | 0.003368 | 4,944,387.00 |
| May 05 2024 | 0.003634 | -0.000011 | -0.30% | 0.003645 | 0.003796 | 0.003514 | 4,601,249.00 |
| May 04 2024 | 0.003645 | 0.000101 | 2.85% | 0.003548 | 0.003957 | 0.003503 | 4,435,321.00 |
| May 03 2024 | 0.003544 | 0.000088 | 2.55% | 0.003455 | 0.004022 | 0.003109 | 5,851,307.00 |
| May 02 2024 | 0.003456 | 0.000217 | 6.70% | 0.003234 | 0.003652 | 0.003139 | 5,080,962.00 |
| May 01 2024 | 0.003239 | 0.00028 | 9.46% | 0.002947 | 0.003812 | 0.002946 | 4,895,138.00 |
| Apr 30 2024 | 0.002959 | -0.000288 | -8.87% | 0.00324 | 0.003463 | 0.00291 | 4,535,753.00 |
| Apr 29 2024 | 0.003247 | -0.000203 | -5.88% | 0.003457 | 0.003457 | 0.003176 | 4,683,446.00 |
| Apr 28 2024 | 0.00345 | 0.000222 | 6.88% | 0.003225 | 0.003569 | 0.0032 | 4,928,503.00 |
| Apr 27 2024 | 0.003228 | -0.00042 | -11.51% | 0.003648 | 0.004189 | 0.003176 | 5,947,463.00 |
| Apr 26 2024 | 0.003648 | 0.000537 | 17.26% | 0.00311 | 0.003737 | 0.002956 | 6,172,716.00 |
| Apr 25 2024 | 0.003111 | -0.000186 | -5.64% | 0.003421 | 0.003692 | 0.0031 | 6,463,101.00 |
| Apr 24 2024 | 0.003297 | -0.001092 | -24.88% | 0.004537 | 0.004722 | 0.003133 | 11,042,260.00 |
| Apr 23 2024 | 0.004389 | 0.001313 | 42.69% | 0.003081 | 0.004389 | 0.003078 | 13,383,353.00 |
| Apr 22 2024 | 0.003076 | 0.000416 | 15.64% | 0.002662 | 0.003678 | 0.00265 | 16,123,112.00 |
| Apr 21 2024 | 0.00266 | 0.000068 | 2.62% | 0.002593 | 0.002783 | 0.002591 | 18,301,327.00 |
| Apr 20 2024 | 0.002592 | -0.000206 | -7.36% | 0.002801 | 0.002805 | 0.002429 | 18,534,725.00 |
