Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.USDPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.9951 | -0.0045 | -0.45% | 0.9997 | 1.00 | 0.9951 | 53.00 |
| Jun 02 2024 | 0.9996 | 0.0044 | 0.44% | 0.9953 | 0.9996 | 0.995 | 1,018.00 |
| Jun 01 2024 | 0.9952 | -0.0046 | -0.46% | 0.9952 | 0.9952 | 0.9952 | 1.00 |
| May 31 2024 | 0.9998 | -0.0005 | -0.05% | 0.9953 | 0.9998 | 0.9951 | 6,565.00 |
| May 30 2024 | 1.00 | 0.010 | 0.91% | 0.9997 | 1.00 | 0.9905 | 5,063.00 |
| May 29 2024 | 0.9913 | 0.0003 | 0.03% | 0.9997 | 0.9998 | 0.9733 | 6,125.00 |
| May 28 2024 | 0.991 | -0.0046 | -0.46% | 0.9956 | 1.00 | 0.971 | 4,934.00 |
| May 27 2024 | 0.9956 | -0.0016 | -0.16% | 0.997 | 0.997 | 0.9956 | 3,034.00 |
| May 26 2024 | 0.9972 | 0.0001 | 0.01% | 0.9966 | 1.00 | 0.9966 | 1,064.00 |
| May 25 2024 | 0.9971 | -0.0001 | -0.01% | 0.9972 | 1.00 | 0.997 | 13.00 |
| May 24 2024 | 0.9972 | -0.0028 | -0.28% | 1.00 | 1.00 | 0.9969 | 488.00 |
| May 23 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 200.00 |
| May 22 2024 | 1.00 | -0.0021 | -0.21% | 1.01 | 1.01 | 1.00 | 97.00 |
| May 21 2024 | 1.00 | 0.010 | 0.55% | 0.9999 | 1.01 | 0.9962 | 75,001.00 |
| May 20 2024 | 0.9966 | -0.0006 | -0.06% | 1.00 | 1.00 | 0.9966 | 778.00 |
| May 19 2024 | 0.9972 | -0.0028 | -0.28% | 0.9972 | 0.9972 | 0.9972 | 1.00 |
| May 18 2024 | 1.00 | 0.0028 | 0.28% | 1.00 | 1.00 | 0.9972 | 204.00 |
| May 17 2024 | 0.9972 | -0.0002 | -0.02% | 0.9973 | 1.00 | 0.9972 | 353.00 |
| May 16 2024 | 0.9974 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.9974 | 3.00 |
| May 15 2024 | 0.9973 | 0.0001 | 0.01% | 1.00 | 1.00 | 0.9973 | 4.00 |
| May 14 2024 | 0.9972 | 0.00 | 0.00% | 0.9972 | 1.00 | 0.9972 | 5.00 |
| May 13 2024 | 0.9972 | 0.00 | 0.00% | 0.9972 | 1.00 | 0.9972 | 12.00 |
| May 12 2024 | 0.9972 | 0.00 | 0.00% | 0.9973 | 1.00 | 0.9972 | 6,766.00 |
| May 11 2024 | 0.9972 | -0.0075 | -0.75% | 1.00 | 1.00 | 0.9972 | 52.00 |
| May 10 2024 | 1.00 | 0.010 | 0.60% | 0.9987 | 1.00 | 0.9958 | 22,927.00 |
| May 09 2024 | 0.9987 | -0.0075 | -0.75% | 1.01 | 1.01 | 0.971 | 33,269.00 |
| May 08 2024 | 1.01 | 0.00 | 0.32% | 1.01 | 1.01 | 1.01 | 2.00 |
| May 07 2024 | 1.00 | 0.00 | 0.28% | 1.01 | 1.01 | 1.00 | 3.00 |
| May 06 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 1.00 | 5.00 |
| May 05 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 7.00 |
| May 04 2024 | 1.00 | 0.00 | -0.06% | 1.00 | 1.07 | 1.00 | 5,500.00 |
| May 03 2024 | 1.00 | 0.00 | -0.42% | 0.9974 | 1.01 | 0.9971 | 2,258.00 |
| May 02 2024 | 1.00 | 0.00 | 0.49% | 1.00 | 1.01 | 0.9971 | 7,274.00 |
| May 01 2024 | 1.00 | 0.003 | 0.30% | 0.9971 | 1.00 | 0.9961 | 11,633.00 |
| Apr 30 2024 | 0.997 | -0.0011 | -0.11% | 0.9981 | 1.00 | 0.997 | 8.00 |
| Apr 29 2024 | 0.9981 | -0.0019 | -0.19% | 1.00 | 1.01 | 0.9972 | 543.00 |
| Apr 28 2024 | 1.00 | -0.008 | -0.79% | 1.01 | 1.01 | 1.00 | 3,674.00 |
| Apr 27 2024 | 1.01 | 0.010 | 0.79% | 1.01 | 1.01 | 1.00 | 5,993.00 |
| Apr 26 2024 | 1.00 | 0.00 | 0.29% | 0.9972 | 1.01 | 0.997 | 2,145.00 |
| Apr 25 2024 | 0.9972 | 0.0001 | 0.01% | 0.9971 | 1.00 | 0.9969 | 262.00 |
| Apr 24 2024 | 0.9971 | -0.0029 | -0.29% | 1.00 | 1.00 | 0.997 | 493.00 |
| Apr 23 2024 | 1.00 | -0.0003 | -0.03% | 1.00 | 1.00 | 1.00 | 394.00 |
| Apr 22 2024 | 1.00 | 0.00 | -0.43% | 1.00 | 1.01 | 0.9966 | 5,809.00 |
| Apr 21 2024 | 1.00 | 0.00 | -0.03% | 0.9961 | 1.00 | 0.9955 | 615.00 |
| Apr 20 2024 | 1.00 | 0.010 | 0.54% | 0.9949 | 1.00 | 0.9949 | 11,278.00 |
| Apr 19 2024 | 0.9995 | -0.0005 | -0.05% | 1.00 | 1.00 | 0.9912 | 58,716.00 |
| Apr 18 2024 | 1.00 | -0.0006 | -0.06% | 1.00 | 1.00 | 0.9948 | 21,404.00 |
| Apr 17 2024 | 1.00 | 0.00 | -0.17% | 1.00 | 1.07 | 1.00 | 21,987.00 |
| Apr 16 2024 | 1.00 | 0.010 | 0.72% | 0.9981 | 1.20 | 0.9948 | 75,826.00 |
| Apr 15 2024 | 0.9951 | -0.0029 | -0.29% | 0.9951 | 0.9981 | 0.9951 | 10,045.00 |
| Apr 14 2024 | 0.998 | 0.0011 | 0.11% | 0.9971 | 0.998 | 0.9947 | 12,839.00 |
| Apr 13 2024 | 0.9969 | -0.0057 | -0.57% | 1.00 | 1.02 | 0.9946 | 65,326.00 |
| Apr 12 2024 | 1.00 | 0.010 | 0.78% | 0.9982 | 1.00 | 0.9947 | 20,189.00 |
| Apr 11 2024 | 0.9948 | 0.0001 | 0.01% | 0.9947 | 0.9979 | 0.9946 | 7,230.00 |
| Apr 10 2024 | 0.9947 | 0.0011 | 0.11% | 0.9975 | 0.9996 | 0.9926 | 25,751.00 |
| Apr 09 2024 | 0.9936 | -0.0042 | -0.42% | 0.9914 | 0.9977 | 0.9876 | 6,574.00 |
| Apr 08 2024 | 0.9978 | 0.0027 | 0.27% | 0.9946 | 0.9978 | 0.9785 | 10,492.00 |
| Apr 07 2024 | 0.9951 | 0.004 | 0.40% | 0.9979 | 0.9979 | 0.9951 | 131.00 |
| Apr 06 2024 | 0.9911 | 0.00 | 0.00% | 0.9911 | 0.9912 | 0.9911 | 220.00 |
| Apr 05 2024 | 0.9911 | 0.001 | 0.10% | 0.9902 | 0.9981 | 0.9902 | 3,187.00 |
| Apr 04 2024 | 0.9901 | -0.0067 | -0.67% | 0.9722 | 0.9983 | 0.9722 | 32,079.00 |
| Apr 03 2024 | 0.9968 | -0.0002 | -0.02% | 0.992 | 0.9979 | 0.9228 | 109,981.00 |
| Apr 02 2024 | 0.997 | 0.002 | 0.20% | 0.995 | 0.997 | 0.989 | 31,037.00 |
| Apr 01 2024 | 0.995 | 0.00 | 0.00% | 0.998 | 0.998 | 0.995 | 102.00 |
| Mar 31 2024 | 0.995 | 0.00 | 0.00% | 0.998 | 0.998 | 0.995 | 3.00 |
| Mar 30 2024 | 0.995 | 0.00 | 0.00% | 0.998 | 0.998 | 0.995 | 14.00 |
| Mar 29 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.9979 | 0.995 | 125.00 |
| Mar 28 2024 | 0.995 | -0.0032 | -0.32% | 0.9982 | 0.9982 | 0.995 | 5,579.00 |
| Mar 27 2024 | 0.9982 | -0.0148 | -1.46% | 1.00 | 1.00 | 0.9982 | 1,243.00 |
| Mar 26 2024 | 1.01 | 0.020 | 1.54% | 0.996 | 1.01 | 0.9902 | 35,136.00 |
| Mar 25 2024 | 0.9976 | 0.00 | 0.00% | 0.9926 | 0.9976 | 0.9926 | 628.00 |
| Mar 24 2024 | 0.9976 | 0.0084 | 0.85% | 0.9969 | 0.9976 | 0.9916 | 8,842.00 |
| Mar 23 2024 | 0.9892 | -0.0008 | -0.08% | 0.9901 | 0.9975 | 0.9892 | 203.00 |
| Mar 22 2024 | 0.990 | -0.0022 | -0.22% | 0.9922 | 0.9974 | 0.9821 | 7,511.00 |
| Mar 21 2024 | 0.9922 | -0.0055 | -0.55% | 0.993 | 0.9976 | 0.9917 | 1,746.00 |
| Mar 20 2024 | 0.9977 | 0.004 | 0.40% | 0.9937 | 0.9977 | 0.982 | 17,229.00 |
| Mar 19 2024 | 0.9937 | -0.0016 | -0.16% | 0.9937 | 0.9983 | 0.9936 | 4,159.00 |
| Mar 18 2024 | 0.9953 | 0.002 | 0.20% | 0.9936 | 1.02 | 0.9811 | 82,175.00 |
| Mar 17 2024 | 0.9933 | -0.0045 | -0.45% | 0.9978 | 0.9989 | 0.9912 | 558.00 |
| Mar 16 2024 | 0.9978 | 0.0077 | 0.78% | 0.996 | 0.9978 | 0.9814 | 8,145.00 |
| Mar 15 2024 | 0.9901 | -0.0082 | -0.82% | 0.9937 | 0.9978 | 0.9507 | 50,129.00 |
| Mar 14 2024 | 0.9983 | 0.00 | 0.00% | 0.9983 | 0.9983 | 0.9983 | 0.00 |
| Mar 13 2024 | 0.9983 | 0.0059 | 0.59% | 0.9968 | 0.9993 | 0.9941 | 4,245.00 |
| Mar 12 2024 | 0.9924 | -0.0007 | -0.07% | 0.9968 | 0.9968 | 0.9924 | 6.00 |
| Mar 11 2024 | 0.9931 | 0.0009 | 0.09% | 0.9959 | 0.9969 | 0.9922 | 8,270.00 |
| Mar 10 2024 | 0.9922 | -0.0051 | -0.51% | 0.9923 | 0.997 | 0.9922 | 3,990.00 |
| Mar 09 2024 | 0.9973 | 0.0001 | 0.01% | 0.9973 | 0.9974 | 0.9928 | 3,991.00 |
| Mar 08 2024 | 0.9972 | -0.0002 | -0.02% | 0.9941 | 0.9981 | 0.994 | 5,278.00 |
| Mar 07 2024 | 0.9974 | -0.0013 | -0.13% | 0.9989 | 0.9989 | 0.994 | 893.00 |
| Mar 06 2024 | 0.9987 | 0.0047 | 0.47% | 0.9991 | 0.9994 | 0.9932 | 1,003.00 |
