Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.WHALEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.6891 | -0.0025 | -0.36% | 0.6914 | 0.6925 | 0.6847 | 10,822.00 |
| Jun 03 2024 | 0.6916 | 0.0027 | 0.39% | 0.689 | 0.696 | 0.6877 | 19,416.00 |
| Jun 02 2024 | 0.6889 | -0.0103 | -1.47% | 0.6981 | 0.7046 | 0.6866 | 20,849.00 |
| Jun 01 2024 | 0.6992 | -0.0079 | -1.12% | 0.711 | 0.7173 | 0.6951 | 20,432.00 |
| May 31 2024 | 0.7071 | 0.0016 | 0.23% | 0.7046 | 0.7147 | 0.6987 | 20,222.00 |
| May 30 2024 | 0.7055 | 0.011 | 1.58% | 0.6945 | 0.7115 | 0.6919 | 19,662.00 |
| May 29 2024 | 0.6945 | -0.0222 | -3.10% | 0.7141 | 0.7153 | 0.6937 | 20,804.00 |
| May 28 2024 | 0.7167 | -0.0095 | -1.31% | 0.7262 | 0.741 | 0.716 | 19,066.00 |
| May 27 2024 | 0.7262 | 0.0154 | 2.17% | 0.7109 | 0.7866 | 0.7106 | 19,597.00 |
| May 26 2024 | 0.7108 | 0.0074 | 1.05% | 0.7046 | 0.7507 | 0.702 | 20,911.00 |
| May 25 2024 | 0.7034 | 0.017 | 2.48% | 0.6865 | 0.7313 | 0.6821 | 21,499.00 |
| May 24 2024 | 0.6864 | -0.0193 | -2.73% | 0.7055 | 0.7098 | 0.6774 | 20,844.00 |
| May 23 2024 | 0.7057 | 0.0118 | 1.70% | 0.6936 | 0.718 | 0.6886 | 19,637.00 |
| May 22 2024 | 0.6939 | -0.0019 | -0.27% | 0.6959 | 0.7176 | 0.6795 | 20,924.00 |
| May 21 2024 | 0.6958 | 0.0177 | 2.61% | 0.6767 | 0.7044 | 0.6719 | 23,813.00 |
| May 20 2024 | 0.6781 | 0.0888 | 15.07% | 0.5892 | 0.6849 | 0.5807 | 25,040.00 |
| May 19 2024 | 0.5893 | -0.0071 | -1.19% | 0.596 | 0.6001 | 0.5867 | 24,100.00 |
| May 18 2024 | 0.5964 | -0.0074 | -1.23% | 0.6039 | 0.6046 | 0.5906 | 25,838.00 |
| May 17 2024 | 0.6038 | -0.0385 | -5.99% | 0.6431 | 0.6755 | 0.5932 | 24,432.00 |
| May 16 2024 | 0.6423 | 0.0066 | 1.04% | 0.6355 | 0.6482 | 0.629 | 21,216.00 |
| May 15 2024 | 0.6357 | 0.0259 | 4.25% | 0.6091 | 0.6461 | 0.608 | 22,521.00 |
| May 14 2024 | 0.6098 | -0.0144 | -2.31% | 0.6233 | 0.6233 | 0.6009 | 19,694.00 |
| May 13 2024 | 0.6242 | 0.0039 | 0.63% | 0.6197 | 0.649 | 0.5945 | 17,807.00 |
| May 12 2024 | 0.6203 | 0.0023 | 0.37% | 0.6184 | 0.6272 | 0.607 | 16,589.00 |
| May 11 2024 | 0.618 | -0.0053 | -0.85% | 0.6235 | 0.6272 | 0.6102 | 21,793.00 |
| May 10 2024 | 0.6233 | -0.0186 | -2.90% | 0.6425 | 0.6613 | 0.6202 | 21,996.00 |
| May 09 2024 | 0.6419 | -0.0008 | -0.12% | 0.6432 | 0.6444 | 0.6263 | 23,990.00 |
| May 08 2024 | 0.6427 | -0.026 | -3.89% | 0.669 | 0.6696 | 0.6399 | 21,821.00 |
| May 07 2024 | 0.6687 | -0.0126 | -1.85% | 0.6822 | 0.6886 | 0.6644 | 21,111.00 |
| May 06 2024 | 0.6813 | -0.0077 | -1.12% | 0.6885 | 0.7036 | 0.6755 | 21,822.00 |
| May 05 2024 | 0.689 | -0.0061 | -0.88% | 0.6951 | 0.7368 | 0.6657 | 20,649.00 |
| May 04 2024 | 0.6951 | 0.0071 | 1.03% | 0.6873 | 0.6984 | 0.6821 | 20,070.00 |
| May 03 2024 | 0.688 | 0.0176 | 2.63% | 0.6686 | 0.7245 | 0.6642 | 21,539.00 |
| May 02 2024 | 0.6704 | 0.0076 | 1.15% | 0.6624 | 0.6755 | 0.6579 | 24,564.00 |
| May 01 2024 | 0.6628 | -0.0189 | -2.77% | 0.6825 | 0.6826 | 0.658 | 22,506.00 |
| Apr 30 2024 | 0.6817 | -0.0325 | -4.55% | 0.7147 | 0.7186 | 0.674 | 21,800.00 |
| Apr 29 2024 | 0.7142 | -0.0305 | -4.10% | 0.7424 | 0.7497 | 0.7025 | 21,022.00 |
| Apr 28 2024 | 0.7447 | 0.0101 | 1.37% | 0.7352 | 0.7637 | 0.7337 | 19,990.00 |
| Apr 27 2024 | 0.7346 | 0.0295 | 4.18% | 0.705 | 0.7415 | 0.6912 | 20,980.00 |
| Apr 26 2024 | 0.7051 | -0.0094 | -1.32% | 0.715 | 0.7507 | 0.701 | 23,799.00 |
| Apr 25 2024 | 0.7145 | 0.0096 | 1.36% | 0.7048 | 0.7245 | 0.698 | 22,099.00 |
| Apr 24 2024 | 0.7049 | -0.0209 | -2.88% | 0.7255 | 0.7343 | 0.7039 | 26,860.00 |
| Apr 23 2024 | 0.7258 | 0.0178 | 2.51% | 0.7092 | 0.7278 | 0.6985 | 20,647.00 |
| Apr 22 2024 | 0.708 | -0.0119 | -1.65% | 0.7199 | 0.7279 | 0.7068 | 23,956.00 |
| Apr 21 2024 | 0.7199 | -0.0058 | -0.80% | 0.763 | 0.7704 | 0.7109 | 20,451.00 |
| Apr 20 2024 | 0.7257 | 0.0338 | 4.89% | 0.6919 | 0.7735 | 0.6838 | 19,570.00 |
| Apr 19 2024 | 0.6919 | 0.0072 | 1.05% | 0.6849 | 0.7245 | 0.6622 | 22,073.00 |
| Apr 18 2024 | 0.6847 | 0.0045 | 0.66% | 0.6798 | 0.6927 | 0.6749 | 20,891.00 |
| Apr 17 2024 | 0.6802 | -0.011 | -1.59% | 0.6917 | 0.6984 | 0.669 | 20,981.00 |
| Apr 16 2024 | 0.6912 | -0.0023 | -0.33% | 0.6954 | 0.6984 | 0.6883 | 20,952.00 |
| Apr 15 2024 | 0.6935 | -0.0198 | -2.78% | 0.7133 | 0.7409 | 0.6879 | 22,035.00 |
| Apr 14 2024 | 0.7133 | 0.0179 | 2.57% | 0.6945 | 0.7165 | 0.6825 | 22,629.00 |
| Apr 13 2024 | 0.6954 | -0.0499 | -6.70% | 0.7441 | 0.7575 | 0.6699 | 23,343.00 |
| Apr 12 2024 | 0.7453 | -0.067 | -8.25% | 0.8156 | 0.8858 | 0.7117 | 23,148.00 |
| Apr 11 2024 | 0.8123 | 0.0129 | 1.61% | 0.7995 | 0.8191 | 0.7931 | 17,123.00 |
| Apr 10 2024 | 0.7994 | -0.0044 | -0.55% | 0.8034 | 0.8193 | 0.7899 | 17,557.00 |
| Apr 09 2024 | 0.8038 | -0.0281 | -3.38% | 0.831 | 0.8348 | 0.7997 | 9,049.00 |
| Apr 08 2024 | 0.8319 | 0.059 | 7.63% | 0.7729 | 0.8324 | 0.7665 | 18,662.00 |
| Apr 07 2024 | 0.7729 | 0.009 | 1.18% | 0.7643 | 0.783 | 0.7541 | 19,951.00 |
| Apr 06 2024 | 0.7639 | 0.0069 | 0.91% | 0.7573 | 0.7768 | 0.7551 | 20,063.00 |
| Apr 05 2024 | 0.757 | -0.042 | -5.26% | 0.7998 | 0.8027 | 0.7539 | 26,002.00 |
| Apr 04 2024 | 0.799 | 0.0158 | 2.02% | 0.7834 | 0.816 | 0.7768 | 28,892.00 |
| Apr 03 2024 | 0.7832 | 0.0051 | 0.66% | 0.7768 | 0.7963 | 0.7606 | 21,114.00 |
| Apr 02 2024 | 0.7781 | -0.0393 | -4.81% | 0.8174 | 0.8198 | 0.7703 | 18,881.00 |
| Apr 01 2024 | 0.8174 | -0.0212 | -2.53% | 0.8388 | 0.8421 | 0.8127 | 20,112.00 |
| Mar 31 2024 | 0.8386 | 0.0004 | 0.05% | 0.8385 | 0.8655 | 0.8323 | 17,425.00 |
| Mar 30 2024 | 0.8382 | 0.0131 | 1.59% | 0.8256 | 0.8466 | 0.8251 | 13,193.00 |
| Mar 29 2024 | 0.8251 | -0.0082 | -0.98% | 0.8321 | 0.8429 | 0.8112 | 25,468.00 |
| Mar 28 2024 | 0.8333 | 0.011 | 1.34% | 0.8239 | 0.8421 | 0.8011 | 34,695.00 |
| Mar 27 2024 | 0.8223 | -0.0305 | -3.58% | 0.8523 | 0.8585 | 0.809 | 29,359.00 |
| Mar 26 2024 | 0.8528 | -0.0092 | -1.07% | 0.8623 | 0.9034 | 0.8408 | 32,494.00 |
| Mar 25 2024 | 0.862 | 0.0359 | 4.35% | 0.826 | 0.8706 | 0.8241 | 31,010.00 |
| Mar 24 2024 | 0.8261 | -0.0031 | -0.37% | 0.8292 | 0.8389 | 0.8122 | 31,152.00 |
| Mar 23 2024 | 0.8292 | 0.0195 | 2.41% | 0.8093 | 0.865 | 0.7932 | 31,048.00 |
| Mar 22 2024 | 0.8097 | -0.0489 | -5.70% | 0.857 | 0.8683 | 0.8078 | 30,936.00 |
| Mar 21 2024 | 0.8586 | 0.0151 | 1.79% | 0.8432 | 0.8944 | 0.824 | 29,502.00 |
| Mar 20 2024 | 0.8435 | 0.038 | 4.72% | 0.8049 | 0.8454 | 0.7647 | 33,617.00 |
| Mar 19 2024 | 0.8055 | -0.0335 | -3.99% | 0.8385 | 0.8404 | 0.7716 | 32,662.00 |
| Mar 18 2024 | 0.839 | -0.0375 | -4.28% | 0.8766 | 0.8781 | 0.8199 | 32,789.00 |
| Mar 17 2024 | 0.8765 | 0.0245 | 2.88% | 0.8505 | 0.8879 | 0.8444 | 35,135.00 |
| Mar 16 2024 | 0.852 | -0.0435 | -4.86% | 0.8947 | 0.9564 | 0.8347 | 37,340.00 |
| Mar 15 2024 | 0.8955 | -0.0391 | -4.18% | 0.935 | 0.938 | 0.8795 | 32,796.00 |
| Mar 14 2024 | 0.9346 | -0.0562 | -5.67% | 0.9916 | 0.9928 | 0.8984 | 34,059.00 |
| Mar 13 2024 | 0.9908 | 0.0291 | 3.03% | 0.9619 | 1.01 | 0.9603 | 24,855.00 |
| Mar 12 2024 | 0.9617 | -0.0382 | -3.82% | 0.9985 | 1.02 | 0.955 | 26,754.00 |
| Mar 11 2024 | 0.9999 | 0.0534 | 5.64% | 0.9437 | 1.02 | 0.9245 | 33,834.00 |
| Mar 10 2024 | 0.9465 | -0.0197 | -2.04% | 0.9659 | 1.00 | 0.9145 | 33,589.00 |
| Mar 09 2024 | 0.9662 | 0.0108 | 1.13% | 0.9586 | 1.01 | 0.927 | 29,804.00 |
| Mar 08 2024 | 0.9554 | 0.0052 | 0.55% | 0.9474 | 0.9873 | 0.935 | 27,060.00 |
| Mar 07 2024 | 0.9502 | 0.0043 | 0.45% | 0.9401 | 0.9738 | 0.9098 | 31,424.00 |
