Register to chat with like-minded investors on our interactive forums.PREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.011866 | -0.000172 | -1.43% | 0.012038 | 0.01233 | 0.011795 | 3,871,841.00 |
| Jul 22 2024 | 0.012038 | -0.000618 | -4.88% | 0.012656 | 0.012802 | 0.011993 | 3,769,415.00 |
| Jul 21 2024 | 0.012656 | 0.000388 | 3.16% | 0.012267 | 0.0132 | 0.011991 | 3,880,181.00 |
| Jul 20 2024 | 0.012268 | 0.000022 | 0.18% | 0.012246 | 0.012532 | 0.012111 | 3,955,908.00 |
| Jul 19 2024 | 0.012246 | -0.000058 | -0.47% | 0.012304 | 0.0128 | 0.01205 | 4,114,235.00 |
| Jul 18 2024 | 0.012304 | 0.000278 | 2.31% | 0.01205 | 0.012552 | 0.01192 | 4,031,560.00 |
| Jul 17 2024 | 0.012026 | -0.000614 | -4.86% | 0.012643 | 0.012835 | 0.011819 | 3,831,243.00 |
| Jul 16 2024 | 0.01264 | -0.00194 | -13.31% | 0.014584 | 0.014799 | 0.012456 | 6,385,292.00 |
| Jul 15 2024 | 0.01458 | -0.000063 | -0.43% | 0.014649 | 0.015689 | 0.014186 | 6,235,356.00 |
| Jul 14 2024 | 0.014643 | 0.000233 | 1.62% | 0.01441 | 0.015051 | 0.013279 | 6,018,984.00 |
| Jul 13 2024 | 0.01441 | 0.000425 | 3.04% | 0.013168 | 0.014494 | 0.012919 | 7,002,049.00 |
| Jul 12 2024 | 0.013985 | 0.00 | 0.00% | 0.013985 | 0.013985 | 0.013985 | 0.00 |
| Jul 11 2024 | 0.013985 | 0.000101 | 0.73% | 0.013873 | 0.01572 | 0.013751 | 3,100,242.00 |
| Jul 10 2024 | 0.013884 | 0.002921 | 26.64% | 0.010942 | 0.014464 | 0.0105 | 7,960,017.00 |
| Jul 09 2024 | 0.010963 | -0.000208 | -1.86% | 0.011139 | 0.011644 | 0.0109 | 8,636,938.00 |
| Jul 08 2024 | 0.011171 | -0.000211 | -1.85% | 0.011362 | 0.0115 | 0.010852 | 6,902,348.00 |
| Jul 07 2024 | 0.011382 | -0.001102 | -8.83% | 0.012493 | 0.012537 | 0.0111 | 8,158,368.00 |
| Jul 06 2024 | 0.012484 | 0.000433 | 3.59% | 0.012064 | 0.012539 | 0.011882 | 7,836,882.00 |
| Jul 05 2024 | 0.012051 | -0.001252 | -9.41% | 0.013302 | 0.013393 | 0.011001 | 7,089,284.00 |
| Jul 04 2024 | 0.013303 | -0.000447 | -3.25% | 0.01372 | 0.014098 | 0.013112 | 5,534,422.00 |
| Jul 03 2024 | 0.01375 | -0.000066 | -0.48% | 0.013779 | 0.013973 | 0.013331 | 5,877,053.00 |
| Jul 02 2024 | 0.013816 | -0.000406 | -2.85% | 0.014238 | 0.014317 | 0.013689 | 5,775,350.00 |
| Jul 01 2024 | 0.014222 | 0.000102 | 0.72% | 0.014078 | 0.014588 | 0.014004 | 5,470,043.00 |
| Jun 30 2024 | 0.01412 | -0.000077 | -0.54% | 0.014162 | 0.014599 | 0.01387 | 6,264,596.00 |
| Jun 29 2024 | 0.014197 | 0.001134 | 8.68% | 0.013036 | 0.014399 | 0.012812 | 6,110,870.00 |
| Jun 28 2024 | 0.013063 | -0.000953 | -6.80% | 0.013963 | 0.014045 | 0.012904 | 7,558,951.00 |
| Jun 27 2024 | 0.014016 | -0.000291 | -2.03% | 0.014275 | 0.014322 | 0.0137 | 5,294,287.00 |
| Jun 26 2024 | 0.014307 | -0.000541 | -3.64% | 0.014789 | 0.014874 | 0.01421 | 5,692,398.00 |
| Jun 25 2024 | 0.014848 | 0.000118 | 0.80% | 0.014848 | 0.015101 | 0.014723 | 6,129,964.00 |
| Jun 24 2024 | 0.01473 | -0.000825 | -5.30% | 0.015558 | 0.015654 | 0.014448 | 6,139,613.00 |
| Jun 23 2024 | 0.015555 | -0.000253 | -1.60% | 0.015713 | 0.015999 | 0.015516 | 5,714,243.00 |
| Jun 22 2024 | 0.015808 | 0.00016 | 1.02% | 0.015616 | 0.016245 | 0.01535 | 6,020,494.00 |
| Jun 21 2024 | 0.015648 | -0.0005 | -3.10% | 0.016131 | 0.016228 | 0.0153 | 5,819,166.00 |
| Jun 20 2024 | 0.016148 | -0.00000600 | -0.04% | 0.016104 | 0.0165 | 0.015816 | 5,846,150.00 |
| Jun 19 2024 | 0.016154 | 0.001232 | 8.26% | 0.014918 | 0.016321 | 0.014781 | 6,263,307.00 |
| Jun 18 2024 | 0.014922 | -0.001147 | -7.14% | 0.016051 | 0.01615 | 0.014635 | 6,315,981.00 |
| Jun 17 2024 | 0.016069 | -0.000111 | -0.69% | 0.016227 | 0.016276 | 0.015472 | 6,004,932.00 |
| Jun 16 2024 | 0.01618 | -0.000363 | -2.19% | 0.016543 | 0.017019 | 0.016069 | 5,791,439.00 |
| Jun 15 2024 | 0.016543 | -0.000516 | -3.02% | 0.017012 | 0.0172 | 0.016116 | 5,417,367.00 |
| Jun 14 2024 | 0.017059 | 0.000033 | 0.19% | 0.017119 | 0.017331 | 0.016186 | 5,728,904.00 |
| Jun 13 2024 | 0.017026 | -0.000297 | -1.71% | 0.017289 | 0.017556 | 0.016933 | 5,453,406.00 |
| Jun 12 2024 | 0.017323 | 0.000326 | 1.92% | 0.017032 | 0.017451 | 0.0165 | 5,242,828.00 |
| Jun 11 2024 | 0.016997 | -0.000038 | -0.22% | 0.017013 | 0.017402 | 0.016501 | 5,464,447.00 |
| Jun 10 2024 | 0.017035 | -0.000111 | -0.65% | 0.017138 | 0.017668 | 0.01694 | 5,383,387.00 |
| Jun 09 2024 | 0.017146 | -0.000489 | -2.77% | 0.017655 | 0.017748 | 0.016902 | 5,464,186.00 |
| Jun 08 2024 | 0.017635 | -0.000583 | -3.20% | 0.018345 | 0.018518 | 0.017337 | 5,305,022.00 |
| Jun 07 2024 | 0.018218 | 0.000136 | 0.75% | 0.018182 | 0.018661 | 0.017965 | 5,408,001.00 |
| Jun 06 2024 | 0.018082 | -0.000193 | -1.06% | 0.018231 | 0.018459 | 0.017694 | 5,211,841.00 |
| Jun 05 2024 | 0.018275 | -0.00000200 | -0.01% | 0.018264 | 0.018899 | 0.018024 | 5,201,664.00 |
| Jun 04 2024 | 0.018277 | 0.001343 | 7.93% | 0.016978 | 0.0187 | 0.016867 | 5,888,973.00 |
| Jun 03 2024 | 0.016934 | -0.000057 | -0.34% | 0.016996 | 0.017359 | 0.016867 | 5,415,398.00 |
| Jun 02 2024 | 0.016991 | -0.000263 | -1.52% | 0.01726 | 0.017382 | 0.016867 | 5,552,184.00 |
| Jun 01 2024 | 0.017254 | -0.000635 | -3.55% | 0.017845 | 0.017962 | 0.017128 | 5,571,844.00 |
| May 31 2024 | 0.017889 | 0.000832 | 4.88% | 0.017032 | 0.019 | 0.016953 | 5,326,214.00 |
| May 30 2024 | 0.017057 | 0.000196 | 1.16% | 0.016908 | 0.017535 | 0.016753 | 5,370,606.00 |
| May 29 2024 | 0.016861 | -0.001586 | -8.60% | 0.018405 | 0.0186 | 0.016462 | 5,779,654.00 |
| May 28 2024 | 0.018447 | -0.000676 | -3.54% | 0.019049 | 0.019139 | 0.018211 | 5,577,879.00 |
| May 27 2024 | 0.019123 | -0.000178 | -0.92% | 0.019241 | 0.020095 | 0.019001 | 3,116,951.00 |
| May 26 2024 | 0.019301 | 0.0001 | 0.52% | 0.019201 | 0.019682 | 0.01873 | 4,130,385.00 |
| May 25 2024 | 0.019201 | 0.000103 | 0.54% | 0.019129 | 0.019332 | 0.018919 | 3,204,280.00 |
| May 24 2024 | 0.019098 | -0.00042 | -2.15% | 0.019786 | 0.019987 | 0.018488 | 3,647,587.00 |
| May 23 2024 | 0.019518 | -0.002486 | -11.30% | 0.021968 | 0.022118 | 0.019284 | 3,570,031.00 |
| May 22 2024 | 0.022004 | 0.00000500 | 0.02% | 0.022063 | 0.022371 | 0.021917 | 2,793,956.00 |
| May 21 2024 | 0.021999 | -0.00001 | -0.05% | 0.021962 | 0.022809 | 0.021776 | 2,865,229.00 |
| May 20 2024 | 0.022009 | 0.000785 | 3.70% | 0.021249 | 0.022304 | 0.020347 | 15,205,098.00 |
| May 19 2024 | 0.021224 | 0.000018 | 0.08% | 0.02118 | 0.021965 | 0.021131 | 15,142,675.00 |
| May 18 2024 | 0.021206 | -0.001135 | -5.08% | 0.022301 | 0.02259 | 0.021095 | 16,057,619.00 |
| May 17 2024 | 0.022341 | 0.001136 | 5.36% | 0.021162 | 0.022364 | 0.021131 | 16,969,970.00 |
| May 16 2024 | 0.021205 | -0.001863 | -8.08% | 0.023095 | 0.023213 | 0.021108 | 16,104,678.00 |
| May 15 2024 | 0.023068 | -0.000626 | -2.64% | 0.023664 | 0.024202 | 0.022556 | 10,098,025.00 |
| May 14 2024 | 0.023694 | -0.001198 | -4.81% | 0.024884 | 0.026051 | 0.023478 | 11,562,509.00 |
| May 13 2024 | 0.024892 | 0.001338 | 5.68% | 0.023544 | 0.02618 | 0.02262 | 14,665,809.00 |
| May 12 2024 | 0.023554 | 0.001774 | 8.15% | 0.021814 | 0.024368 | 0.021688 | 17,822,641.00 |
| May 11 2024 | 0.02178 | 0.000376 | 1.76% | 0.021344 | 0.021834 | 0.020919 | 18,815,298.00 |
| May 10 2024 | 0.021404 | -0.000637 | -2.89% | 0.022006 | 0.022693 | 0.021 | 17,081,971.00 |
| May 09 2024 | 0.022041 | 0.000677 | 3.17% | 0.021367 | 0.022644 | 0.021168 | 17,145,600.00 |
| May 08 2024 | 0.021364 | 0.000698 | 3.38% | 0.020636 | 0.023456 | 0.020262 | 15,620,509.00 |
| May 07 2024 | 0.020666 | 0.000665 | 3.32% | 0.020001 | 0.021876 | 0.019919 | 10,354,663.00 |
| May 06 2024 | 0.020001 | 0.001669 | 9.10% | 0.018359 | 0.02033 | 0.018254 | 10,166,181.00 |
| May 05 2024 | 0.018332 | 0.001496 | 8.89% | 0.01711 | 0.018683 | 0.01702 | 13,110,329.00 |
| May 04 2024 | 0.016836 | 0.00173 | 11.45% | 0.015106 | 0.01711 | 0.015104 | 11,547,400.00 |
| May 03 2024 | 0.015106 | 0.001084 | 7.73% | 0.014022 | 0.0164 | 0.013738 | 8,158,776.00 |
| May 02 2024 | 0.014022 | -0.000235 | -1.65% | 0.014257 | 0.014724 | 0.013401 | 5,653,365.00 |
| May 01 2024 | 0.014257 | -0.001075 | -7.01% | 0.015354 | 0.01554 | 0.014011 | 12,875,869.00 |
| Apr 30 2024 | 0.015332 | -0.001576 | -9.32% | 0.016908 | 0.017365 | 0.01531 | 11,790,855.00 |
| Apr 29 2024 | 0.016908 | -0.000972 | -5.44% | 0.017866 | 0.01793 | 0.01681 | 19,344,996.00 |
| Apr 28 2024 | 0.01788 | 0.000259 | 1.47% | 0.017619 | 0.018074 | 0.017164 | 8,761,744.00 |
| Apr 27 2024 | 0.017621 | -0.001145 | -6.10% | 0.018735 | 0.018901 | 0.017582 | 16,206,838.00 |
| Apr 26 2024 | 0.018766 | -0.001165 | -5.85% | 0.019795 | 0.019948 | 0.018765 | 12,138,254.00 |
| Apr 25 2024 | 0.019931 | 0.000355 | 1.81% | 0.019577 | 0.021022 | 0.019442 | 15,538,255.00 |
