Register for real-time alerts, custom portfolio, and market moversFXSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 3.72 | 0.050 | 1.27% | 3.68 | 3.75 | 3.62 | 36,426.00 |
| Jun 15 2024 | 3.68 | -0.040 | -1.11% | 3.61 | 3.71 | 3.60 | 28,332.00 |
| Jun 14 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0.00 |
| Jun 13 2024 | 3.72 | -0.270 | -6.76% | 3.98 | 4.00 | 3.69 | 53,973.00 |
| Jun 12 2024 | 3.99 | 0.080 | 2.02% | 3.91 | 4.16 | 3.82 | 48,168.00 |
| Jun 11 2024 | 3.91 | -0.230 | -5.63% | 4.14 | 4.17 | 3.90 | 33,456.00 |
| Jun 10 2024 | 4.14 | -0.070 | -1.61% | 4.20 | 4.27 | 4.11 | 35,986.00 |
| Jun 09 2024 | 4.21 | 0.020 | 0.36% | 4.19 | 4.28 | 4.12 | 33,517.00 |
| Jun 08 2024 | 4.19 | -0.330 | -7.39% | 4.51 | 4.73 | 4.15 | 44,723.00 |
| Jun 07 2024 | 4.53 | -0.140 | -3.05% | 4.67 | 5.22 | 4.24 | 39,974.00 |
| Jun 06 2024 | 4.67 | -0.060 | -1.26% | 4.73 | 4.75 | 4.67 | 13,609.00 |
| Jun 05 2024 | 4.73 | -0.010 | -0.18% | 4.74 | 4.81 | 4.70 | 38,382.00 |
| Jun 04 2024 | 4.74 | 0.140 | 3.04% | 4.60 | 4.76 | 4.58 | 37,228.00 |
| Jun 03 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Jun 02 2024 | 4.60 | -0.100 | -2.22% | 4.80 | 4.92 | 4.56 | 11,243.00 |
| Jun 01 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
| May 31 2024 | 4.70 | 0.250 | 5.54% | 4.53 | 4.97 | 4.48 | 13,758.00 |
| May 30 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
| May 29 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
| May 28 2024 | 4.46 | -0.220 | -4.78% | 4.68 | 4.68 | 4.36 | 46,084.00 |
| May 27 2024 | 4.68 | -0.010 | -0.14% | 4.69 | 4.80 | 4.63 | 28,091.00 |
| May 26 2024 | 4.69 | -0.090 | -1.80% | 4.76 | 4.97 | 4.66 | 36,061.00 |
| May 25 2024 | 4.77 | 0.070 | 1.40% | 4.71 | 5.12 | 4.70 | 35,097.00 |
| May 24 2024 | 4.71 | 0.120 | 2.62% | 4.47 | 4.77 | 4.43 | 51,252.00 |
| May 23 2024 | 4.59 | 0.010 | 0.24% | 4.58 | 4.64 | 4.56 | 14,794.00 |
| May 22 2024 | 4.58 | -0.100 | -2.14% | 4.68 | 4.69 | 4.50 | 42,264.00 |
| May 21 2024 | 4.68 | 0.060 | 1.27% | 4.64 | 4.77 | 4.55 | 48,108.00 |
| May 20 2024 | 4.62 | 0.450 | 10.85% | 4.17 | 4.63 | 4.10 | 38,472.00 |
| May 19 2024 | 4.17 | -0.180 | -4.19% | 4.34 | 4.37 | 4.14 | 28,669.00 |
| May 18 2024 | 4.35 | 0.030 | 0.74% | 4.31 | 4.44 | 4.27 | 32,064.00 |
| May 17 2024 | 4.32 | 0.160 | 3.84% | 4.15 | 4.35 | 4.13 | 38,808.00 |
| May 16 2024 | 4.16 | -0.090 | -2.17% | 4.26 | 4.31 | 4.07 | 42,900.00 |
| May 15 2024 | 4.25 | 0.250 | 6.19% | 4.02 | 4.29 | 3.98 | 38,355.00 |
| May 14 2024 | 4.00 | -0.150 | -3.51% | 4.14 | 4.17 | 3.99 | 44,165.00 |
| May 13 2024 | 4.15 | -0.070 | -1.62% | 4.11 | 4.22 | 3.93 | 41,960.00 |
| May 12 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
| May 11 2024 | 4.22 | -0.090 | -2.07% | 4.30 | 4.42 | 4.21 | 32,894.00 |
| May 10 2024 | 4.30 | -0.170 | -3.77% | 4.46 | 4.51 | 4.21 | 37,589.00 |
| May 09 2024 | 4.47 | 0.180 | 4.28% | 4.27 | 4.57 | 4.17 | 36,458.00 |
| May 08 2024 | 4.29 | 0.010 | 0.30% | 4.15 | 4.36 | 4.04 | 39,040.00 |
| May 07 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.28 | 0.00 |
| May 06 2024 | 4.28 | -0.160 | -3.60% | 4.44 | 4.50 | 4.26 | 16,891.00 |
| May 05 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
| May 04 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
| May 03 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
| May 02 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
| May 01 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
| Apr 30 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
| Apr 29 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
| Apr 28 2024 | 4.44 | -0.390 | -8.07% | 4.56 | 4.59 | 4.42 | 24,074.00 |
| Apr 27 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
| Apr 26 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
| Apr 25 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
| Apr 24 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
| Apr 23 2024 | 4.83 | -0.230 | -4.57% | 5.05 | 5.10 | 4.79 | 16,458.00 |
| Apr 22 2024 | 5.06 | 0.090 | 1.84% | 5.01 | 5.19 | 5.00 | 16,270.00 |
| Apr 21 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
| Apr 20 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
| Apr 19 2024 | 4.96 | -0.020 | -0.38% | 4.98 | 5.07 | 4.65 | 23,125.00 |
| Apr 18 2024 | 4.98 | -0.150 | -2.90% | 4.78 | 5.00 | 4.69 | 11,910.00 |
| Apr 17 2024 | 5.13 | 0.00 | 0.00% | 5.13 | 5.13 | 5.13 | 0.00 |
| Apr 16 2024 | 5.13 | 0.00 | 0.00% | 5.13 | 5.13 | 5.13 | 0.00 |
| Apr 15 2024 | 5.13 | 0.00 | 0.00% | 5.13 | 5.13 | 5.13 | 0.00 |
| Apr 14 2024 | 5.13 | -1.59 | -23.63% | 4.59 | 5.19 | 4.45 | 16,891.00 |
| Apr 13 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0.00 |
| Apr 12 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0.00 |
| Apr 11 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0.00 |
| Apr 10 2024 | 6.72 | -0.440 | -6.09% | 6.78 | 6.84 | 6.64 | 18,058.00 |
| Apr 09 2024 | 7.16 | 0.00 | 0.00% | 7.16 | 7.16 | 7.16 | 0.00 |
| Apr 08 2024 | 7.16 | 0.140 | 1.93% | 7.01 | 7.30 | 6.84 | 24,861.00 |
| Apr 07 2024 | 7.02 | 0.180 | 2.63% | 6.84 | 7.06 | 6.81 | 13,165.00 |
| Apr 06 2024 | 6.84 | -0.010 | -0.08% | 6.84 | 6.93 | 6.77 | 21,027.00 |
| Apr 05 2024 | 6.85 | -0.100 | -1.44% | 6.92 | 7.08 | 6.68 | 26,721.00 |
| Apr 04 2024 | 6.95 | 0.260 | 3.90% | 6.67 | 7.07 | 6.59 | 17,158.00 |
| Apr 03 2024 | 6.69 | 0.020 | 0.37% | 6.67 | 6.78 | 6.44 | 34,305.00 |
| Apr 02 2024 | 6.66 | -1.30 | -16.35% | 7.25 | 7.27 | 6.60 | 40,788.00 |
| Apr 01 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
| Mar 31 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
| Mar 30 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
| Mar 29 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
| Mar 28 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
| Mar 27 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
| Mar 26 2024 | 7.96 | 0.740 | 10.24% | 7.63 | 7.99 | 7.62 | 23,142.00 |
| Mar 25 2024 | 7.22 | 0.00 | 0.00% | 7.22 | 7.22 | 7.22 | 0.00 |
| Mar 24 2024 | 7.22 | 0.00 | 0.00% | 7.22 | 7.22 | 7.22 | 0.00 |
| Mar 23 2024 | 7.22 | 0.120 | 1.68% | 7.09 | 7.42 | 7.06 | 42,440.00 |
| Mar 22 2024 | 7.11 | -0.330 | -4.48% | 7.43 | 7.47 | 6.91 | 70,620.00 |
| Mar 21 2024 | 7.44 | 0.090 | 1.23% | 7.33 | 7.49 | 7.17 | 23,781.00 |
| Mar 20 2024 | 7.35 | 0.570 | 8.41% | 6.83 | 7.42 | 6.58 | 63,180.00 |
| Mar 19 2024 | 6.78 | -0.950 | -12.31% | 7.74 | 7.81 | 6.63 | 65,469.00 |
