Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.EPXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.000171 | -0.00000400 | -2.29% | 0.000178 | 0.000181 | 0.000168 | 46,329,027.00 |
| May 15 2024 | 0.000175 | 0.00000700 | 4.17% | 0.000168 | 0.000179 | 0.000164 | 19,339,572.00 |
| May 14 2024 | 0.000168 | -0.00000100 | -0.59% | 0.000169 | 0.000176 | 0.00016 | 53,194,812.00 |
| May 13 2024 | 0.000169 | -0.00000100 | -0.59% | 0.00017 | 0.000174 | 0.000163 | 49,379,784.00 |
| May 12 2024 | 0.00017 | -0.00000900 | -5.03% | 0.000179 | 0.000182 | 0.000169 | 44,899,053.00 |
| May 11 2024 | 0.000179 | -0.00000060 | -0.33% | 0.000181 | 0.000193 | 0.000179 | 51,980,790.00 |
| May 10 2024 | 0.00018 | -0.00000900 | -4.77% | 0.000189 | 0.000194 | 0.000177 | 32,494,704.00 |
| May 09 2024 | 0.000189 | 0.00000400 | 2.17% | 0.000181 | 0.000189 | 0.000176 | 12,749,540.00 |
| May 08 2024 | 0.000185 | -0.00000030 | -0.16% | 0.000185 | 0.000189 | 0.000176 | 30,211,880.00 |
| May 07 2024 | 0.000185 | -0.00000300 | -1.60% | 0.000188 | 0.000193 | 0.000184 | 45,865,554.00 |
| May 06 2024 | 0.000188 | -0.00000200 | -1.05% | 0.000192 | 0.000194 | 0.000183 | 44,177,610.00 |
| May 05 2024 | 0.00019 | -0.00000200 | -1.04% | 0.000194 | 0.000197 | 0.000184 | 169,031,912.00 |
| May 04 2024 | 0.000192 | 0.00000400 | 2.13% | 0.000186 | 0.000206 | 0.000183 | 65,333,712.00 |
| May 03 2024 | 0.000187 | 0.00000400 | 2.18% | 0.000183 | 0.000206 | 0.000181 | 210,914,150.00 |
| May 02 2024 | 0.000184 | 0.00000900 | 5.15% | 0.000178 | 0.000188 | 0.000172 | 44,621,209.00 |
| May 01 2024 | 0.000175 | -0.00000300 | -1.69% | 0.000175 | 0.000182 | 0.000167 | 59,908,802.00 |
| Apr 30 2024 | 0.000177 | -0.00002 | -10.12% | 0.000198 | 0.0002 | 0.000169 | 92,802,682.00 |
| Apr 29 2024 | 0.000198 | 0.00000400 | 2.06% | 0.000195 | 0.000204 | 0.000191 | 94,178,406.00 |
| Apr 28 2024 | 0.000194 | -0.00000500 | -2.52% | 0.000201 | 0.000206 | 0.000194 | 30,107,270.00 |
| Apr 27 2024 | 0.000199 | -0.00000060 | -0.30% | 0.0002 | 0.000202 | 0.000191 | 69,140,229.00 |
| Apr 26 2024 | 0.000199 | -0.00001 | -4.78% | 0.000205 | 0.000205 | 0.000194 | 29,799,737.00 |
| Apr 25 2024 | 0.000209 | 0.00000500 | 2.44% | 0.000205 | 0.000211 | 0.000198 | 24,502,603.00 |
| Apr 24 2024 | 0.000205 | -0.00000500 | -2.38% | 0.00021 | 0.000221 | 0.000203 | 36,926,884.00 |
| Apr 23 2024 | 0.00021 | -0.00000600 | -2.78% | 0.000215 | 0.00024 | 0.000209 | 157,316,086.00 |
| Apr 22 2024 | 0.000216 | 0.00000600 | 2.86% | 0.00021 | 0.000219 | 0.000206 | 81,509,805.00 |
| Apr 21 2024 | 0.00021 | -0.00000600 | -2.79% | 0.000214 | 0.000217 | 0.000204 | 119,098,812.00 |
| Apr 20 2024 | 0.000215 | 0.000014 | 6.95% | 0.0002 | 0.000225 | 0.0002 | 22,860,379.00 |
| Apr 19 2024 | 0.000201 | 0.00000500 | 2.55% | 0.000195 | 0.000215 | 0.000182 | 120,313,565.00 |
| Apr 18 2024 | 0.000196 | 0.00000800 | 4.24% | 0.000191 | 0.000197 | 0.000184 | 116,509,333.00 |
| Apr 17 2024 | 0.000189 | -0.00000900 | -4.55% | 0.000197 | 0.000198 | 0.000182 | 54,568,988.00 |
| Apr 16 2024 | 0.000198 | 0.00001 | 5.32% | 0.000187 | 0.000207 | 0.000183 | 204,281,686.00 |
| Apr 15 2024 | 0.000188 | -0.00000800 | -4.09% | 0.000195 | 0.000204 | 0.000182 | 64,622,370.00 |
| Apr 14 2024 | 0.000196 | 0.000012 | 6.52% | 0.000183 | 0.000196 | 0.000172 | 61,841,011.00 |
| Apr 13 2024 | 0.000184 | -0.000029 | -13.62% | 0.00021 | 0.000219 | 0.000166 | 140,921,736.00 |
| Apr 12 2024 | 0.000213 | -0.000044 | -17.13% | 0.000257 | 0.000265 | 0.0002 | 103,969,715.00 |
| Apr 11 2024 | 0.000257 | -0.000015 | -5.52% | 0.000271 | 0.000276 | 0.000254 | 26,785,465.00 |
| Apr 10 2024 | 0.000272 | 0.00001 | 3.82% | 0.000259 | 0.000279 | 0.000252 | 72,081,176.00 |
| Apr 09 2024 | 0.000262 | -0.000016 | -5.75% | 0.000275 | 0.000289 | 0.000258 | 64,000,365.00 |
| Apr 08 2024 | 0.000278 | 0.000016 | 6.10% | 0.000265 | 0.000284 | 0.000259 | 144,268,171.00 |
| Apr 07 2024 | 0.000262 | 0.00000500 | 1.95% | 0.000259 | 0.00029 | 0.000255 | 189,072,469.00 |
| Apr 06 2024 | 0.000257 | 0.00000600 | 2.40% | 0.000254 | 0.000258 | 0.000247 | 61,404,669.00 |
| Apr 05 2024 | 0.00025 | -0.000014 | -5.29% | 0.000261 | 0.000263 | 0.000244 | 183,879,850.00 |
| Apr 04 2024 | 0.000265 | -0.00000800 | -2.94% | 0.000272 | 0.000283 | 0.000262 | 199,145,517.00 |
| Apr 03 2024 | 0.000272 | -0.000068 | -20.00% | 0.000339 | 0.000347 | 0.000267 | 382,806,057.00 |
| Apr 02 2024 | 0.00034 | -0.000038 | -10.05% | 0.000375 | 0.000375 | 0.000329 | 41,150,051.00 |
| Apr 01 2024 | 0.000378 | -0.000027 | -6.67% | 0.000402 | 0.000406 | 0.000363 | 35,120,670.00 |
| Mar 31 2024 | 0.000405 | 0.000012 | 3.05% | 0.000396 | 0.000438 | 0.000392 | 95,492,631.00 |
| Mar 30 2024 | 0.000393 | -0.00001 | -2.48% | 0.000398 | 0.000412 | 0.000384 | 35,706,045.00 |
| Mar 29 2024 | 0.000403 | 0.00000700 | 1.77% | 0.000393 | 0.000403 | 0.000376 | 24,793,885.00 |
| Mar 28 2024 | 0.000396 | 0.000029 | 7.92% | 0.000365 | 0.000414 | 0.000365 | 81,984,979.00 |
| Mar 27 2024 | 0.000366 | -0.000013 | -3.43% | 0.000376 | 0.000386 | 0.000359 | 56,422,245.00 |
| Mar 26 2024 | 0.000379 | 0.00000300 | 0.80% | 0.000381 | 0.00039 | 0.000329 | 193,728,645.00 |
| Mar 25 2024 | 0.000376 | 0.000015 | 4.15% | 0.00036 | 0.000383 | 0.000356 | 37,033,556.00 |
| Mar 24 2024 | 0.000362 | 0.000016 | 4.63% | 0.000348 | 0.000364 | 0.000341 | 36,867,198.00 |
| Mar 23 2024 | 0.000346 | -0.00000300 | -0.86% | 0.000353 | 0.00036 | 0.000345 | 88,302,679.00 |
| Mar 22 2024 | 0.000349 | -0.00003 | -7.91% | 0.000375 | 0.000378 | 0.000333 | 234,023,041.00 |
| Mar 21 2024 | 0.000379 | 0.000032 | 9.20% | 0.000348 | 0.000403 | 0.000334 | 128,761,751.00 |
| Mar 20 2024 | 0.000348 | 0.00003 | 9.43% | 0.000318 | 0.000354 | 0.000307 | 64,605,306.00 |
| Mar 19 2024 | 0.000318 | -0.000016 | -4.79% | 0.000337 | 0.000339 | 0.000305 | 71,853,552.00 |
| Mar 18 2024 | 0.000334 | -0.000035 | -9.49% | 0.000369 | 0.000374 | 0.000331 | 67,873,046.00 |
| Mar 17 2024 | 0.000369 | 0.000021 | 6.04% | 0.000349 | 0.000379 | 0.000338 | 39,155,150.00 |
| Mar 16 2024 | 0.000347 | -0.000051 | -12.80% | 0.000399 | 0.000418 | 0.000342 | 195,141,469.00 |
| Mar 15 2024 | 0.000399 | -0.000026 | -6.12% | 0.000406 | 0.000417 | 0.00036 | 96,190,721.00 |
| Mar 14 2024 | 0.000425 | 0.00 | 0.00% | 0.000425 | 0.000425 | 0.000425 | 0.00 |
| Mar 13 2024 | 0.000425 | 0.000011 | 2.66% | 0.000415 | 0.00043 | 0.000403 | 131,114,067.00 |
| Mar 12 2024 | 0.000414 | -0.00000600 | -1.43% | 0.000415 | 0.000458 | 0.000391 | 256,428,074.00 |
| Mar 11 2024 | 0.000419 | 0.000031 | 7.99% | 0.00039 | 0.000432 | 0.000368 | 108,883,931.00 |
| Mar 10 2024 | 0.000388 | -0.000017 | -4.19% | 0.000405 | 0.000426 | 0.000378 | 110,807,972.00 |
| Mar 09 2024 | 0.000405 | -0.00001 | -2.41% | 0.000421 | 0.000427 | 0.000405 | 76,872,978.00 |
| Mar 08 2024 | 0.000416 | 0.000012 | 2.98% | 0.000405 | 0.000424 | 0.000386 | 139,224,572.00 |
| Mar 07 2024 | 0.000403 | 0.000013 | 3.33% | 0.000391 | 0.00042 | 0.00038 | 208,727,420.00 |
| Mar 06 2024 | 0.00039 | 0.000016 | 4.28% | 0.000374 | 0.000394 | 0.000348 | 205,908,470.00 |
| Mar 05 2024 | 0.000374 | -0.000068 | -15.38% | 0.000435 | 0.000488 | 0.000343 | 374,144,949.00 |
| Mar 04 2024 | 0.000442 | 0.000066 | 17.55% | 0.000379 | 0.000468 | 0.000376 | 335,322,727.00 |
| Mar 03 2024 | 0.000376 | -0.00001 | -2.59% | 0.000386 | 0.000388 | 0.000361 | 175,895,111.00 |
| Mar 02 2024 | 0.000386 | -0.00000900 | -2.28% | 0.00039 | 0.0004 | 0.00036 | 349,400,844.00 |
| Mar 01 2024 | 0.000395 | 0.000082 | 26.22% | 0.000313 | 0.000427 | 0.000306 | 385,048,154.00 |
| Feb 29 2024 | 0.000313 | 0.00000700 | 2.29% | 0.000306 | 0.000328 | 0.000299 | 227,837,264.00 |
| Feb 28 2024 | 0.000306 | -0.000011 | -3.48% | 0.00032 | 0.000351 | 0.000283 | 474,330,472.00 |
| Feb 27 2024 | 0.000316 | 0.000037 | 13.24% | 0.000277 | 0.000347 | 0.000277 | 371,478,924.00 |
| Feb 26 2024 | 0.00028 | 0.00000600 | 2.19% | 0.000276 | 0.000287 | 0.000269 | 176,823,006.00 |
| Feb 25 2024 | 0.000274 | -0.00000900 | -3.18% | 0.000284 | 0.000294 | 0.00027 | 289,720,803.00 |
| Feb 24 2024 | 0.000283 | 0.000012 | 4.43% | 0.00027 | 0.000314 | 0.000261 | 246,499,529.00 |
| Feb 23 2024 | 0.000271 | -0.000066 | -19.61% | 0.000345 | 0.000367 | 0.00026 | 312,075,759.00 |
| Feb 22 2024 | 0.000337 | 0.000102 | 43.62% | 0.000235 | 0.000394 | 0.000235 | 329,421,459.00 |
| Feb 21 2024 | 0.000234 | -0.00000060 | -0.26% | 0.000234 | 0.000238 | 0.000222 | 39,362,481.00 |
| Feb 20 2024 | 0.000235 | -0.00000400 | -1.67% | 0.00024 | 0.000248 | 0.000225 | 89,060,597.00 |
| Feb 19 2024 | 0.000239 | -0.00000900 | -3.64% | 0.000247 | 0.000253 | 0.000236 | 73,325,270.00 |
| Feb 18 2024 | 0.000248 | 0.00000800 | 3.34% | 0.000239 | 0.000253 | 0.000232 | 153,580,288.00 |
| Feb 17 2024 | 0.000239 | -0.000012 | -4.78% | 0.000252 | 0.000255 | 0.000232 | 152,931,573.00 |
