Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.TOKENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.1407 | -0.02873 | -16.96% | 0.17078 | 0.17362 | 0.13389 | 8,736,945.00 |
| Jun 06 2024 | 0.16943 | 0.00075 | 0.44% | 0.16879 | 0.17329 | 0.1668 | 8,827,069.00 |
| Jun 05 2024 | 0.16868 | 0.01558 | 10.18% | 0.15125 | 0.18179 | 0.1508 | 10,436,491.00 |
| Jun 04 2024 | 0.1531 | 0.01685 | 12.37% | 0.13745 | 0.1534 | 0.13565 | 8,414,154.00 |
| Jun 03 2024 | 0.13625 | -0.00504 | -3.57% | 0.14042 | 0.14837 | 0.13607 | 8,627,913.00 |
| Jun 02 2024 | 0.14129 | -0.00408 | -2.81% | 0.1447 | 0.15885 | 0.14035 | 9,978,986.00 |
| Jun 01 2024 | 0.14537 | 0.00856 | 6.26% | 0.13617 | 0.14915 | 0.13411 | 7,922,733.00 |
| May 31 2024 | 0.13681 | 0.00068 | 0.50% | 0.13588 | 0.13941 | 0.13112 | 7,516,996.00 |
| May 30 2024 | 0.13613 | -0.00257 | -1.85% | 0.13879 | 0.14633 | 0.13298 | 9,351,329.00 |
| May 29 2024 | 0.1387 | -0.0135 | -8.87% | 0.15459 | 0.16476 | 0.1387 | 10,558,885.00 |
| May 28 2024 | 0.1522 | 0.00302 | 2.02% | 0.15115 | 0.16241 | 0.14381 | 11,980,554.00 |
| May 27 2024 | 0.14918 | 0.01686 | 12.74% | 0.13293 | 0.1632 | 0.12926 | 12,218,192.00 |
| May 26 2024 | 0.13232 | 0.00096 | 0.73% | 0.13227 | 0.1434 | 0.13133 | 10,058,909.00 |
| May 25 2024 | 0.13136 | 0.00086 | 0.66% | 0.13025 | 0.14099 | 0.12987 | 8,529,249.00 |
| May 24 2024 | 0.1305 | 0.01595 | 13.92% | 0.11777 | 0.13785 | 0.11647 | 11,881,347.00 |
| May 23 2024 | 0.11455 | 0.00548 | 5.02% | 0.10915 | 0.11761 | 0.102 | 6,936,101.00 |
| May 22 2024 | 0.10907 | -0.00413 | -3.65% | 0.11293 | 0.11442 | 0.10625 | 5,062,140.00 |
| May 21 2024 | 0.1132 | -0.00525 | -4.43% | 0.11776 | 0.1205 | 0.11001 | 8,472,951.00 |
| May 20 2024 | 0.11845 | 0.0146 | 14.06% | 0.10393 | 0.11872 | 0.10151 | 8,948,078.00 |
| May 19 2024 | 0.10385 | -0.00928 | -8.20% | 0.113 | 0.11521 | 0.10322 | 7,673,608.00 |
| May 18 2024 | 0.11313 | 0.00427 | 3.92% | 0.10935 | 0.11758 | 0.10723 | 10,423,574.00 |
| May 17 2024 | 0.10886 | 0.01244 | 12.90% | 0.09621 | 0.11637 | 0.095 | 10,021,594.00 |
| May 16 2024 | 0.09642 | -0.00271 | -2.73% | 0.09843 | 0.10532 | 0.09548 | 9,184,089.00 |
| May 15 2024 | 0.09913 | 0.01462 | 17.30% | 0.08444 | 0.10032 | 0.08375 | 9,079,595.00 |
| May 14 2024 | 0.08451 | -0.0063 | -6.94% | 0.09091 | 0.09237 | 0.08415 | 6,929,365.00 |
| May 13 2024 | 0.09081 | -0.0035 | -3.71% | 0.09424 | 0.09616 | 0.08786 | 7,581,856.00 |
| May 12 2024 | 0.09431 | -0.00069 | -0.73% | 0.09505 | 0.09718 | 0.09366 | 4,160,616.00 |
| May 11 2024 | 0.095 | 0.00008 | 0.08% | 0.09477 | 0.09885 | 0.0944 | 3,397,225.00 |
| May 10 2024 | 0.09492 | -0.00561 | -5.58% | 0.10047 | 0.10342 | 0.09338 | 4,657,574.00 |
| May 09 2024 | 0.10053 | 0.00481 | 5.03% | 0.09532 | 0.1013 | 0.09397 | 5,322,545.00 |
| May 08 2024 | 0.09572 | -0.00549 | -5.42% | 0.10095 | 0.10213 | 0.09412 | 7,361,247.00 |
| May 07 2024 | 0.10121 | -0.00648 | -6.02% | 0.10774 | 0.11266 | 0.1009 | 6,356,277.00 |
| May 06 2024 | 0.10769 | -0.00179 | -1.64% | 0.1094 | 0.11758 | 0.10684 | 8,015,917.00 |
| May 05 2024 | 0.10948 | 0.00065 | 0.60% | 0.1088 | 0.11345 | 0.10569 | 5,685,312.00 |
| May 04 2024 | 0.10883 | 0.00129 | 1.20% | 0.10781 | 0.11307 | 0.10725 | 6,381,210.00 |
| May 03 2024 | 0.10754 | 0.00553 | 5.42% | 0.10218 | 0.1099 | 0.09933 | 7,060,499.00 |
| May 02 2024 | 0.10201 | 0.00394 | 4.02% | 0.09754 | 0.10359 | 0.09401 | 5,088,075.00 |
| May 01 2024 | 0.09807 | 0.00109 | 1.12% | 0.09689 | 0.10219 | 0.08931 | 6,777,168.00 |
| Apr 30 2024 | 0.09698 | -0.0069 | -6.64% | 0.10388 | 0.10555 | 0.09263 | 5,737,504.00 |
| Apr 29 2024 | 0.10388 | -0.00086 | -0.82% | 0.10471 | 0.10683 | 0.09984 | 7,448,402.00 |
| Apr 28 2024 | 0.10474 | -0.0033 | -3.05% | 0.10784 | 0.11317 | 0.10438 | 3,746,044.00 |
| Apr 27 2024 | 0.10804 | -0.00102 | -0.94% | 0.10889 | 0.11099 | 0.10568 | 4,808,493.00 |
| Apr 26 2024 | 0.10906 | -0.00744 | -6.39% | 0.11654 | 0.11719 | 0.10767 | 6,061,144.00 |
| Apr 25 2024 | 0.1165 | -0.0072 | -5.82% | 0.12286 | 0.12597 | 0.11481 | 10,247,128.00 |
| Apr 24 2024 | 0.1237 | -0.0064 | -4.92% | 0.1301 | 0.13592 | 0.12128 | 12,432,310.00 |
| Apr 23 2024 | 0.1301 | 0.00754 | 6.15% | 0.12275 | 0.14417 | 0.11554 | 8,755,445.00 |
| Apr 22 2024 | 0.12256 | -0.00077 | -0.62% | 0.12292 | 0.13035 | 0.12018 | 7,997,195.00 |
| Apr 21 2024 | 0.12333 | 0.00203 | 1.67% | 0.1213 | 0.12588 | 0.116 | 8,644,452.00 |
| Apr 20 2024 | 0.1213 | 0.01689 | 16.18% | 0.10398 | 0.12614 | 0.1015 | 10,076,359.00 |
| Apr 19 2024 | 0.10441 | 0.0048 | 4.82% | 0.09962 | 0.10906 | 0.08863 | 10,042,104.00 |
| Apr 18 2024 | 0.09961 | -0.00005 | -0.05% | 0.10021 | 0.1034 | 0.09375 | 8,687,640.00 |
| Apr 17 2024 | 0.09966 | -0.00351 | -3.40% | 0.10368 | 0.10441 | 0.09345 | 8,562,933.00 |
| Apr 16 2024 | 0.10317 | -0.00369 | -3.45% | 0.10709 | 0.11043 | 0.09655 | 11,176,173.00 |
| Apr 15 2024 | 0.10686 | -0.00618 | -5.47% | 0.11258 | 0.12221 | 0.1021 | 14,934,139.00 |
| Apr 14 2024 | 0.11304 | 0.01944 | 20.77% | 0.09308 | 0.11654 | 0.09013 | 16,901,656.00 |
| Apr 13 2024 | 0.0936 | -0.018 | -16.13% | 0.1115 | 0.12063 | 0.08231 | 15,499,939.00 |
| Apr 12 2024 | 0.1116 | -0.0273 | -19.65% | 0.13884 | 0.14304 | 0.095 | 13,984,551.00 |
| Apr 11 2024 | 0.1389 | -0.00318 | -2.24% | 0.14164 | 0.14276 | 0.13447 | 7,569,582.00 |
| Apr 10 2024 | 0.14208 | -0.00244 | -1.69% | 0.14393 | 0.14535 | 0.13427 | 8,993,039.00 |
| Apr 09 2024 | 0.14452 | -0.01633 | -10.15% | 0.16145 | 0.16344 | 0.14136 | 9,674,966.00 |
| Apr 08 2024 | 0.16085 | 0.00593 | 3.83% | 0.1547 | 0.16679 | 0.15132 | 8,466,528.00 |
| Apr 07 2024 | 0.15492 | 0.00292 | 1.92% | 0.15158 | 0.16688 | 0.15119 | 7,413,607.00 |
| Apr 06 2024 | 0.152 | 0.00435 | 2.95% | 0.14685 | 0.15643 | 0.14561 | 8,219,988.00 |
| Apr 05 2024 | 0.14765 | -0.00374 | -2.47% | 0.150 | 0.1527 | 0.14067 | 9,019,704.00 |
| Apr 04 2024 | 0.15139 | 0.007 | 4.85% | 0.14411 | 0.17243 | 0.13599 | 11,804,657.00 |
| Apr 03 2024 | 0.14439 | -0.00426 | -2.87% | 0.14795 | 0.16232 | 0.1407 | 11,724,216.00 |
| Apr 02 2024 | 0.14865 | -0.01373 | -8.46% | 0.16187 | 0.16196 | 0.14572 | 12,485,692.00 |
| Apr 01 2024 | 0.16238 | -0.01896 | -10.46% | 0.1782 | 0.17862 | 0.15456 | 12,845,960.00 |
| Mar 31 2024 | 0.18134 | 0.00813 | 4.69% | 0.17039 | 0.19858 | 0.1696 | 10,730,511.00 |
| Mar 30 2024 | 0.17321 | -0.00779 | -4.30% | 0.18305 | 0.18766 | 0.17084 | 12,939,950.00 |
| Mar 29 2024 | 0.181 | 0.00633 | 3.62% | 0.17502 | 0.21526 | 0.17404 | 12,713,168.00 |
| Mar 28 2024 | 0.17467 | -0.02775 | -13.71% | 0.20125 | 0.20183 | 0.16086 | 12,333,374.00 |
| Mar 27 2024 | 0.20242 | -0.01875 | -8.48% | 0.22208 | 0.23755 | 0.201 | 11,758,457.00 |
| Mar 26 2024 | 0.22117 | 0.03767 | 20.53% | 0.18725 | 0.2447 | 0.17619 | 11,366,928.00 |
| Mar 25 2024 | 0.1835 | 0.05424 | 41.96% | 0.12989 | 0.19421 | 0.12852 | 12,956,673.00 |
| Mar 24 2024 | 0.12926 | -0.00678 | -4.98% | 0.13529 | 0.1371 | 0.12711 | 13,311,372.00 |
| Mar 23 2024 | 0.13604 | 0.02294 | 20.28% | 0.11296 | 0.15822 | 0.10616 | 16,187,101.00 |
| Mar 22 2024 | 0.1131 | 0.00386 | 3.53% | 0.10891 | 0.12005 | 0.10463 | 17,176,126.00 |
| Mar 21 2024 | 0.10924 | 0.0213 | 24.22% | 0.08856 | 0.1158 | 0.08702 | 17,379,584.00 |
| Mar 20 2024 | 0.08794 | 0.02886 | 48.85% | 0.05918 | 0.0897 | 0.05577 | 17,272,557.00 |
| Mar 19 2024 | 0.05908 | -0.00218 | -3.56% | 0.06122 | 0.06349 | 0.05283 | 17,140,910.00 |
| Mar 18 2024 | 0.06126 | -0.00542 | -8.13% | 0.06611 | 0.068 | 0.060 | 12,578,849.00 |
| Mar 17 2024 | 0.06668 | 0.00447 | 7.19% | 0.0639 | 0.06809 | 0.05892 | 15,809,279.00 |
| Mar 16 2024 | 0.06221 | -0.00891 | -12.53% | 0.07167 | 0.07224 | 0.06097 | 16,432,429.00 |
| Mar 15 2024 | 0.07112 | -0.0085 | -10.68% | 0.077 | 0.07964 | 0.06255 | 18,714,840.00 |
| Mar 14 2024 | 0.07962 | 0.00 | 0.00% | 0.07962 | 0.07962 | 0.07962 | 0.00 |
| Mar 13 2024 | 0.07962 | 0.00135 | 1.72% | 0.07866 | 0.08069 | 0.0753 | 13,893,762.00 |
| Mar 12 2024 | 0.07827 | -0.00138 | -1.73% | 0.08054 | 0.08087 | 0.07196 | 13,747,241.00 |
| Mar 11 2024 | 0.07965 | -0.00285 | -3.45% | 0.08196 | 0.08575 | 0.07746 | 15,313,699.00 |
| Mar 10 2024 | 0.0825 | -0.00092 | -1.10% | 0.08283 | 0.08745 | 0.07685 | 15,488,260.00 |
| Mar 09 2024 | 0.08342 | -0.00408 | -4.66% | 0.08723 | 0.09315 | 0.0821 | 15,129,877.00 |
