Register for real-time alerts, custom portfolio, and market moversBIGTIMEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.09546 | -0.00615 | -6.05% | 0.10126 | 0.1033 | 0.09412 | 2,021,725.00 |
| Jul 22 2024 | 0.10161 | -0.00702 | -6.46% | 0.10909 | 0.11169 | 0.10029 | 2,437,645.00 |
| Jul 21 2024 | 0.10863 | 0.00055 | 0.51% | 0.10909 | 0.11014 | 0.0991 | 2,087,759.00 |
| Jul 20 2024 | 0.10808 | -0.00037 | -0.34% | 0.10856 | 0.1114 | 0.10722 | 1,379,328.00 |
| Jul 19 2024 | 0.10845 | 0.00142 | 1.33% | 0.10713 | 0.10936 | 0.10243 | 2,491,690.00 |
| Jul 18 2024 | 0.10703 | -0.00303 | -2.75% | 0.11081 | 0.11893 | 0.1041 | 4,122,028.00 |
| Jul 17 2024 | 0.11006 | 0.00325 | 3.04% | 0.10667 | 0.1184 | 0.1066 | 3,144,558.00 |
| Jul 16 2024 | 0.10681 | -0.00259 | -2.37% | 0.10975 | 0.11175 | 0.10033 | 3,049,280.00 |
| Jul 15 2024 | 0.1094 | 0.00638 | 6.19% | 0.10317 | 0.110 | 0.10132 | 1,886,673.00 |
| Jul 14 2024 | 0.10302 | 0.00138 | 1.36% | 0.10149 | 0.10497 | 0.09783 | 1,433,136.00 |
| Jul 13 2024 | 0.10164 | 0.00739 | 7.84% | 0.09888 | 0.10396 | 0.09833 | 2,122,540.00 |
| Jul 12 2024 | 0.09425 | 0.00 | 0.00% | 0.09425 | 0.09425 | 0.09425 | 0.00 |
| Jul 11 2024 | 0.09425 | -0.0045 | -4.56% | 0.09808 | 0.10126 | 0.09356 | 1,394,289.00 |
| Jul 10 2024 | 0.09875 | 0.0009 | 0.92% | 0.09709 | 0.10532 | 0.09628 | 1,770,287.00 |
| Jul 09 2024 | 0.09785 | 0.00268 | 2.82% | 0.09525 | 0.10135 | 0.09447 | 1,895,835.00 |
| Jul 08 2024 | 0.09517 | 0.00582 | 6.51% | 0.08998 | 0.10174 | 0.08477 | 2,035,275.00 |
| Jul 07 2024 | 0.08935 | -0.00299 | -3.24% | 0.09284 | 0.09528 | 0.08896 | 1,515,018.00 |
| Jul 06 2024 | 0.09234 | 0.01035 | 12.62% | 0.08227 | 0.0953 | 0.0815 | 2,100,645.00 |
| Jul 05 2024 | 0.08199 | -0.00862 | -9.51% | 0.0877 | 0.08851 | 0.07531 | 6,225,386.00 |
| Jul 04 2024 | 0.09061 | -0.02104 | -18.84% | 0.11124 | 0.11442 | 0.0898 | 6,171,667.00 |
| Jul 03 2024 | 0.11165 | -0.00392 | -3.39% | 0.1158 | 0.11846 | 0.1086 | 3,571,746.00 |
| Jul 02 2024 | 0.11557 | 0.00314 | 2.79% | 0.11269 | 0.11939 | 0.112 | 4,705,827.00 |
| Jul 01 2024 | 0.11243 | -0.00034 | -0.30% | 0.11275 | 0.11568 | 0.11172 | 2,221,227.00 |
| Jun 30 2024 | 0.11277 | 0.00495 | 4.59% | 0.10792 | 0.11441 | 0.10651 | 2,022,143.00 |
| Jun 29 2024 | 0.10782 | -0.00453 | -4.03% | 0.11239 | 0.11466 | 0.10662 | 2,166,164.00 |
| Jun 28 2024 | 0.11235 | -0.00504 | -4.29% | 0.11725 | 0.12047 | 0.11188 | 2,268,464.00 |
| Jun 27 2024 | 0.11739 | -0.00036 | -0.31% | 0.11751 | 0.12116 | 0.11351 | 1,869,074.00 |
| Jun 26 2024 | 0.11775 | -0.00652 | -5.25% | 0.12475 | 0.12803 | 0.11756 | 2,201,332.00 |
| Jun 25 2024 | 0.12427 | 0.00273 | 2.25% | 0.1213 | 0.12827 | 0.1191 | 3,108,624.00 |
| Jun 24 2024 | 0.12154 | 0.00524 | 4.51% | 0.11654 | 0.12247 | 0.11065 | 4,025,078.00 |
| Jun 23 2024 | 0.1163 | -0.00334 | -2.79% | 0.11944 | 0.12365 | 0.11161 | 2,937,687.00 |
| Jun 22 2024 | 0.11964 | -0.00027 | -0.23% | 0.12002 | 0.12722 | 0.11785 | 2,666,177.00 |
| Jun 21 2024 | 0.11991 | -0.00159 | -1.31% | 0.12098 | 0.12509 | 0.11731 | 3,485,962.00 |
| Jun 20 2024 | 0.1215 | -0.00065 | -0.53% | 0.12191 | 0.13047 | 0.11944 | 3,102,358.00 |
| Jun 19 2024 | 0.12215 | 0.00505 | 4.31% | 0.11679 | 0.12698 | 0.11636 | 4,308,383.00 |
| Jun 18 2024 | 0.1171 | -0.00948 | -7.49% | 0.12644 | 0.12653 | 0.10286 | 5,008,425.00 |
| Jun 17 2024 | 0.12658 | -0.01788 | -12.38% | 0.14429 | 0.1462 | 0.12421 | 3,174,267.00 |
| Jun 16 2024 | 0.14446 | 0.0006 | 0.42% | 0.14339 | 0.14687 | 0.13932 | 1,884,958.00 |
| Jun 15 2024 | 0.14386 | -0.00123 | -0.85% | 0.14537 | 0.14775 | 0.14236 | 1,330,351.00 |
| Jun 14 2024 | 0.14509 | -0.00314 | -2.12% | 0.14795 | 0.15427 | 0.13926 | 2,335,796.00 |
| Jun 13 2024 | 0.14823 | -0.00424 | -2.78% | 0.15239 | 0.15458 | 0.14263 | 2,149,242.00 |
| Jun 12 2024 | 0.15247 | -0.00114 | -0.74% | 0.15392 | 0.16088 | 0.14527 | 3,017,587.00 |
| Jun 11 2024 | 0.15361 | -0.00843 | -5.20% | 0.16173 | 0.16306 | 0.14951 | 1,952,968.00 |
| Jun 10 2024 | 0.16204 | -0.00906 | -5.30% | 0.17098 | 0.17098 | 0.16121 | 986,711.00 |
| Jun 09 2024 | 0.1711 | 0.00237 | 1.40% | 0.16859 | 0.17277 | 0.16541 | 981,752.00 |
| Jun 08 2024 | 0.16873 | -0.01296 | -7.13% | 0.1815 | 0.18227 | 0.16538 | 2,424,784.00 |
| Jun 07 2024 | 0.18169 | -0.03493 | -16.13% | 0.2174 | 0.22034 | 0.1712 | 3,105,608.00 |
| Jun 06 2024 | 0.21662 | -0.00404 | -1.83% | 0.22126 | 0.22856 | 0.212 | 1,704,963.00 |
| Jun 05 2024 | 0.22066 | -0.00043 | -0.19% | 0.2207 | 0.22569 | 0.21775 | 1,584,182.00 |
| Jun 04 2024 | 0.22109 | -0.00592 | -2.61% | 0.22749 | 0.23334 | 0.21689 | 2,240,607.00 |
| Jun 03 2024 | 0.22701 | 0.00469 | 2.11% | 0.221 | 0.24714 | 0.21652 | 3,278,290.00 |
| Jun 02 2024 | 0.22232 | 0.00117 | 0.53% | 0.22093 | 0.23744 | 0.21823 | 3,165,153.00 |
| Jun 01 2024 | 0.22115 | 0.00865 | 4.07% | 0.2117 | 0.2336 | 0.20687 | 3,067,693.00 |
| May 31 2024 | 0.2125 | 0.01316 | 6.60% | 0.19951 | 0.2158 | 0.1953 | 2,196,747.00 |
| May 30 2024 | 0.19934 | 0.00462 | 2.37% | 0.19538 | 0.20965 | 0.18837 | 2,315,418.00 |
| May 29 2024 | 0.19472 | -0.01239 | -5.98% | 0.20723 | 0.21586 | 0.19387 | 2,559,169.00 |
| May 28 2024 | 0.20711 | 0.00051 | 0.25% | 0.20677 | 0.20812 | 0.19167 | 2,191,869.00 |
| May 27 2024 | 0.2066 | -0.00369 | -1.75% | 0.20961 | 0.22063 | 0.2015 | 2,026,046.00 |
| May 26 2024 | 0.21029 | 0.00238 | 1.14% | 0.20911 | 0.21571 | 0.19775 | 2,895,631.00 |
| May 25 2024 | 0.20791 | 0.00549 | 2.71% | 0.20288 | 0.21895 | 0.20059 | 3,628,604.00 |
| May 24 2024 | 0.20242 | 0.01917 | 10.46% | 0.18309 | 0.20328 | 0.18163 | 3,428,945.00 |
| May 23 2024 | 0.18325 | 0.00443 | 2.48% | 0.17926 | 0.18861 | 0.16457 | 2,814,296.00 |
| May 22 2024 | 0.17882 | -0.00056 | -0.31% | 0.17939 | 0.18578 | 0.17496 | 1,552,556.00 |
| May 21 2024 | 0.17938 | 0.0015 | 0.84% | 0.17813 | 0.18267 | 0.17467 | 1,823,635.00 |
| May 20 2024 | 0.17788 | 0.02077 | 13.22% | 0.15774 | 0.18787 | 0.15451 | 1,787,659.00 |
| May 19 2024 | 0.15711 | -0.01187 | -7.02% | 0.16915 | 0.17466 | 0.15591 | 990,055.00 |
| May 18 2024 | 0.16898 | -0.00171 | -1.00% | 0.17079 | 0.17373 | 0.16538 | 805,357.00 |
| May 17 2024 | 0.17069 | 0.00576 | 3.49% | 0.16481 | 0.17784 | 0.16166 | 2,042,653.00 |
| May 16 2024 | 0.16493 | -0.00615 | -3.59% | 0.17054 | 0.1728 | 0.15903 | 1,057,178.00 |
| May 15 2024 | 0.17108 | 0.01661 | 10.75% | 0.15495 | 0.17413 | 0.152 | 1,061,734.00 |
| May 14 2024 | 0.15447 | -0.00747 | -4.61% | 0.16209 | 0.16315 | 0.15407 | 864,378.00 |
| May 13 2024 | 0.16194 | -0.00303 | -1.84% | 0.16482 | 0.16947 | 0.155 | 1,235,097.00 |
| May 12 2024 | 0.16497 | -0.00296 | -1.76% | 0.16824 | 0.16968 | 0.16251 | 513,540.00 |
| May 11 2024 | 0.16793 | -0.00274 | -1.61% | 0.16968 | 0.17846 | 0.165 | 840,655.00 |
| May 10 2024 | 0.17067 | -0.00961 | -5.33% | 0.18027 | 0.18354 | 0.16725 | 1,520,884.00 |
| May 09 2024 | 0.18028 | 0.01031 | 6.07% | 0.16941 | 0.185 | 0.16716 | 939,293.00 |
| May 08 2024 | 0.16997 | -0.0043 | -2.47% | 0.17375 | 0.17697 | 0.165 | 1,459,341.00 |
| May 07 2024 | 0.17427 | -0.00508 | -2.83% | 0.17907 | 0.1829 | 0.17342 | 1,205,802.00 |
| May 06 2024 | 0.17935 | -0.00839 | -4.47% | 0.18756 | 0.19555 | 0.17844 | 1,548,382.00 |
| May 05 2024 | 0.18774 | 0.00498 | 2.72% | 0.18305 | 0.19328 | 0.17587 | 1,454,017.00 |
| May 04 2024 | 0.18276 | -0.00123 | -0.67% | 0.1835 | 0.18624 | 0.18147 | 996,796.00 |
| May 03 2024 | 0.18399 | 0.00823 | 4.68% | 0.17613 | 0.18708 | 0.17074 | 1,605,736.00 |
| May 02 2024 | 0.17576 | 0.00589 | 3.47% | 0.1689 | 0.17932 | 0.16215 | 1,912,607.00 |
| May 01 2024 | 0.16987 | 0.0073 | 4.49% | 0.16172 | 0.17192 | 0.15388 | 2,976,351.00 |
| Apr 30 2024 | 0.16257 | -0.0166 | -9.26% | 0.17895 | 0.18074 | 0.1555 | 3,517,019.00 |
| Apr 29 2024 | 0.17917 | -0.00556 | -3.01% | 0.18659 | 0.18868 | 0.17192 | 2,981,713.00 |
| Apr 28 2024 | 0.18473 | -0.00665 | -3.47% | 0.19174 | 0.19695 | 0.18469 | 1,651,520.00 |
| Apr 27 2024 | 0.19138 | -0.00606 | -3.07% | 0.19738 | 0.19857 | 0.18137 | 2,277,221.00 |
| Apr 26 2024 | 0.19744 | -0.01049 | -5.04% | 0.20776 | 0.20966 | 0.19627 | 2,108,093.00 |
| Apr 25 2024 | 0.20793 | 0.0044 | 2.16% | 0.20323 | 0.2144 | 0.19002 | 3,106,127.00 |
