Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CWEBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00951 | 0.00021 | 2.26% | 0.0093 | 0.00973 | 0.00923 | 3,227,759.00 |
| May 20 2024 | 0.0093 | -0.00018 | -1.90% | 0.00948 | 0.0095 | 0.00919 | 4,300,493.00 |
| May 19 2024 | 0.00948 | 0.00 | 0.00% | 0.00946 | 0.00955 | 0.00943 | 4,531,442.00 |
| May 18 2024 | 0.00948 | -0.00015 | -1.56% | 0.00963 | 0.00965 | 0.0094 | 9,199,350.00 |
| May 17 2024 | 0.00963 | -0.00015 | -1.53% | 0.00978 | 0.0098 | 0.00958 | 11,068,144.00 |
| May 16 2024 | 0.00978 | -0.00009 | -0.91% | 0.00985 | 0.00989 | 0.00973 | 9,319,039.00 |
| May 15 2024 | 0.00987 | 0.00017 | 1.75% | 0.0097 | 0.00989 | 0.00969 | 10,704,741.00 |
| May 14 2024 | 0.0097 | -0.00017 | -1.72% | 0.00984 | 0.00988 | 0.00967 | 8,517,920.00 |
| May 13 2024 | 0.00987 | -0.00015 | -1.50% | 0.01002 | 0.01005 | 0.00981 | 11,065,240.00 |
| May 12 2024 | 0.01002 | -0.00013 | -1.28% | 0.01016 | 0.01018 | 0.00999 | 8,591,820.00 |
| May 11 2024 | 0.01015 | -0.00004 | -0.39% | 0.0102 | 0.01022 | 0.01013 | 9,332,428.00 |
| May 10 2024 | 0.01019 | 0.00052 | 5.38% | 0.00967 | 0.01066 | 0.00967 | 9,498,500.00 |
| May 09 2024 | 0.00967 | 0.00032 | 3.42% | 0.00936 | 0.00969 | 0.00933 | 12,246,593.00 |
| May 08 2024 | 0.00935 | -0.00011 | -1.16% | 0.00946 | 0.00954 | 0.00934 | 8,805,941.00 |
| May 07 2024 | 0.00946 | -0.0001 | -1.05% | 0.00954 | 0.00959 | 0.00942 | 11,686,487.00 |
| May 06 2024 | 0.00956 | -0.00047 | -4.69% | 0.01003 | 0.01004 | 0.0095 | 9,857,372.00 |
| May 05 2024 | 0.01003 | -0.00013 | -1.28% | 0.01017 | 0.01018 | 0.010 | 8,581,959.00 |
| May 04 2024 | 0.01016 | -0.00006 | -0.59% | 0.01022 | 0.01028 | 0.01012 | 2,345,640.00 |
| May 03 2024 | 0.01022 | 0.00076 | 8.03% | 0.00946 | 0.01023 | 0.00943 | 4,578,755.00 |
| May 02 2024 | 0.00946 | -0.00017 | -1.77% | 0.00965 | 0.00966 | 0.00943 | 2,481,390.00 |
| May 01 2024 | 0.00963 | -0.00027 | -2.73% | 0.0099 | 0.00991 | 0.0094 | 3,390,172.00 |
| Apr 30 2024 | 0.0099 | -0.00013 | -1.30% | 0.01003 | 0.01019 | 0.0096 | 2,686,174.00 |
| Apr 29 2024 | 0.01003 | -0.00016 | -1.57% | 0.01018 | 0.01028 | 0.010 | 8,209,212.00 |
| Apr 28 2024 | 0.01019 | -0.00004 | -0.39% | 0.01023 | 0.01057 | 0.0101 | 9,062,098.00 |
| Apr 27 2024 | 0.01023 | -0.00017 | -1.63% | 0.0104 | 0.01045 | 0.01015 | 8,670,928.00 |
| Apr 26 2024 | 0.0104 | -0.00071 | -6.39% | 0.01107 | 0.01111 | 0.0104 | 8,015,000.00 |
| Apr 25 2024 | 0.01111 | -0.0003 | -2.63% | 0.01141 | 0.01143 | 0.01106 | 7,700,861.00 |
| Apr 24 2024 | 0.01141 | 0.00003 | 0.26% | 0.01136 | 0.01179 | 0.01133 | 7,452,823.00 |
| Apr 23 2024 | 0.01138 | 0.00068 | 6.36% | 0.0107 | 0.01157 | 0.01068 | 8,846,701.00 |
| Apr 22 2024 | 0.0107 | 0.00034 | 3.28% | 0.01035 | 0.01099 | 0.0103 | 8,918,219.00 |
| Apr 21 2024 | 0.01036 | 0.00001 | 0.10% | 0.01034 | 0.01038 | 0.01022 | 7,629,271.00 |
| Apr 20 2024 | 0.01035 | 0.00002 | 0.19% | 0.01031 | 0.01041 | 0.01022 | 7,293,827.00 |
| Apr 19 2024 | 0.01033 | 0.00019 | 1.87% | 0.01015 | 0.01034 | 0.00991 | 8,683,451.00 |
| Apr 18 2024 | 0.01014 | -0.00006 | -0.59% | 0.0102 | 0.01032 | 0.01008 | 8,295,577.00 |
| Apr 17 2024 | 0.0102 | 0.00005 | 0.49% | 0.01015 | 0.01024 | 0.00996 | 8,136,255.00 |
| Apr 16 2024 | 0.01015 | 0.00027 | 2.73% | 0.00987 | 0.01016 | 0.00968 | 6,626,286.00 |
| Apr 15 2024 | 0.00988 | -0.00075 | -7.06% | 0.01061 | 0.01083 | 0.00987 | 10,479,172.00 |
| Apr 14 2024 | 0.01063 | 0.00008 | 0.76% | 0.01055 | 0.01076 | 0.01047 | 7,268,665.00 |
| Apr 13 2024 | 0.01055 | -0.00046 | -4.18% | 0.011 | 0.01127 | 0.01031 | 10,600,311.00 |
| Apr 12 2024 | 0.01101 | -0.00006 | -0.54% | 0.01107 | 0.01143 | 0.0108 | 9,923,960.00 |
| Apr 11 2024 | 0.01107 | -0.00042 | -3.66% | 0.01149 | 0.0115 | 0.01096 | 9,083,624.00 |
| Apr 10 2024 | 0.01149 | -0.00022 | -1.88% | 0.0117 | 0.01173 | 0.01126 | 7,197,219.00 |
| Apr 09 2024 | 0.01171 | -0.00021 | -1.76% | 0.01207 | 0.01236 | 0.01143 | 8,516,033.00 |
| Apr 08 2024 | 0.01192 | 0.00038 | 3.29% | 0.01154 | 0.01213 | 0.01144 | 7,765,822.00 |
| Apr 07 2024 | 0.01154 | 0.00009 | 0.79% | 0.01146 | 0.0116 | 0.01128 | 7,667,750.00 |
| Apr 06 2024 | 0.01145 | 0.00028 | 2.51% | 0.01118 | 0.01148 | 0.01115 | 7,262,700.00 |
| Apr 05 2024 | 0.01117 | -0.00046 | -3.96% | 0.01164 | 0.01191 | 0.01114 | 9,164,858.00 |
| Apr 04 2024 | 0.01163 | -0.00048 | -3.96% | 0.0121 | 0.01211 | 0.01124 | 7,982,208.00 |
| Apr 03 2024 | 0.01211 | -0.00046 | -3.66% | 0.01257 | 0.01257 | 0.01202 | 7,752,883.00 |
| Apr 02 2024 | 0.01257 | -0.00043 | -3.31% | 0.01298 | 0.01298 | 0.01239 | 7,677,044.00 |
| Apr 01 2024 | 0.013 | 0.00019 | 1.48% | 0.01277 | 0.0131 | 0.01263 | 9,533,924.00 |
| Mar 31 2024 | 0.01281 | -0.00037 | -2.81% | 0.01316 | 0.0132 | 0.01237 | 9,251,927.00 |
| Mar 30 2024 | 0.01318 | -0.00003 | -0.23% | 0.01321 | 0.01357 | 0.01295 | 7,054,552.00 |
| Mar 29 2024 | 0.01321 | -0.00027 | -2.00% | 0.01348 | 0.01378 | 0.01317 | 6,579,304.00 |
| Mar 28 2024 | 0.01348 | 0.00022 | 1.66% | 0.01325 | 0.01368 | 0.013 | 7,334,228.00 |
| Mar 27 2024 | 0.01326 | -0.00038 | -2.79% | 0.01364 | 0.01407 | 0.01296 | 8,731,166.00 |
| Mar 26 2024 | 0.01364 | -0.00061 | -4.28% | 0.01423 | 0.01568 | 0.01333 | 11,966,696.00 |
| Mar 25 2024 | 0.01425 | -0.00025 | -1.72% | 0.01449 | 0.01503 | 0.01379 | 11,734,944.00 |
| Mar 24 2024 | 0.0145 | -0.00085 | -5.54% | 0.01536 | 0.01544 | 0.01439 | 8,052,317.00 |
| Mar 23 2024 | 0.01535 | -0.00005 | -0.32% | 0.01541 | 0.01659 | 0.01535 | 12,178,692.00 |
| Mar 22 2024 | 0.0154 | 0.00183 | 13.49% | 0.01353 | 0.0158 | 0.01333 | 11,175,264.00 |
| Mar 21 2024 | 0.01357 | -0.00091 | -6.28% | 0.01447 | 0.01453 | 0.01351 | 7,761,393.00 |
| Mar 20 2024 | 0.01448 | -0.00004 | -0.28% | 0.01452 | 0.01462 | 0.01349 | 10,181,075.00 |
| Mar 19 2024 | 0.01452 | 0.00129 | 9.75% | 0.0132 | 0.01464 | 0.01252 | 10,312,647.00 |
| Mar 18 2024 | 0.01323 | -0.00144 | -9.82% | 0.01467 | 0.01471 | 0.01323 | 10,276,401.00 |
| Mar 17 2024 | 0.01467 | 0.00001 | 0.07% | 0.01468 | 0.01471 | 0.01434 | 6,238,520.00 |
| Mar 16 2024 | 0.01466 | -0.00085 | -5.48% | 0.01549 | 0.01599 | 0.01463 | 9,162,862.00 |
| Mar 15 2024 | 0.01551 | -0.00171 | -9.93% | 0.01597 | 0.01599 | 0.01547 | 6,248,783.00 |
| Mar 14 2024 | 0.01722 | 0.00 | 0.00% | 0.01722 | 0.01722 | 0.01722 | 0.00 |
| Mar 13 2024 | 0.01722 | 0.00016 | 0.94% | 0.01703 | 0.01797 | 0.01696 | 7,370,487.00 |
| Mar 12 2024 | 0.01706 | -0.00025 | -1.44% | 0.01728 | 0.01765 | 0.01698 | 7,761,909.00 |
| Mar 11 2024 | 0.01731 | 0.00015 | 0.87% | 0.01711 | 0.01744 | 0.01672 | 10,561,725.00 |
| Mar 10 2024 | 0.01716 | 0.00171 | 11.07% | 0.01548 | 0.0175 | 0.01542 | 11,781,132.00 |
| Mar 09 2024 | 0.01545 | 0.00049 | 3.28% | 0.01496 | 0.01575 | 0.0145 | 12,972,120.00 |
| Mar 08 2024 | 0.01496 | 0.001 | 7.16% | 0.01399 | 0.01502 | 0.01354 | 14,143,592.00 |
| Mar 07 2024 | 0.01396 | 0.00126 | 9.92% | 0.01267 | 0.01399 | 0.01254 | 12,604,409.00 |
| Mar 06 2024 | 0.0127 | 0.00004 | 0.32% | 0.01267 | 0.01279 | 0.01242 | 11,193,744.00 |
| Mar 05 2024 | 0.01266 | -0.00011 | -0.86% | 0.01288 | 0.0131 | 0.0125 | 13,434,680.00 |
| Mar 04 2024 | 0.01277 | -0.00007 | -0.55% | 0.01282 | 0.013 | 0.01232 | 10,318,154.00 |
| Mar 03 2024 | 0.01284 | 0.00009 | 0.71% | 0.01273 | 0.01304 | 0.01207 | 14,143,186.00 |
| Mar 02 2024 | 0.01275 | 0.00053 | 4.34% | 0.01221 | 0.01275 | 0.01215 | 11,579,560.00 |
| Mar 01 2024 | 0.01222 | 0.00044 | 3.74% | 0.01173 | 0.01245 | 0.01171 | 11,307,187.00 |
| Feb 29 2024 | 0.01178 | -0.00061 | -4.92% | 0.01232 | 0.01258 | 0.01171 | 11,111,910.00 |
| Feb 28 2024 | 0.01239 | -0.00001 | -0.08% | 0.01234 | 0.01275 | 0.0122 | 14,179,143.00 |
| Feb 27 2024 | 0.0124 | 0.00085 | 7.36% | 0.01154 | 0.01248 | 0.01137 | 11,476,833.00 |
| Feb 26 2024 | 0.01155 | 0.00033 | 2.94% | 0.01124 | 0.01159 | 0.01111 | 11,698,900.00 |
| Feb 25 2024 | 0.01122 | 0.00022 | 2.00% | 0.011 | 0.0113 | 0.0109 | 10,185,261.00 |
| Feb 24 2024 | 0.011 | -0.0002 | -1.79% | 0.0112 | 0.01129 | 0.01092 | 9,335,249.00 |
| Feb 23 2024 | 0.0112 | -0.00001 | -0.09% | 0.0112 | 0.01143 | 0.01108 | 9,012,471.00 |
| Feb 22 2024 | 0.01121 | 0.00042 | 3.89% | 0.01078 | 0.01142 | 0.01051 | 16,674,701.00 |
