Register for streaming realtime charts, analysis tools, and prices.RACAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000246 | 0.00000200 | 0.82% | 0.000243 | 0.00025 | 0.00024 | 3,866,594.00 |
| May 30 2024 | 0.000244 | -0.000011 | -4.32% | 0.000256 | 0.000258 | 0.000244 | 3,888,462.00 |
| May 29 2024 | 0.000255 | -0.00000100 | -0.39% | 0.000255 | 0.000272 | 0.000254 | 3,753,481.00 |
| May 28 2024 | 0.000256 | -0.000011 | -4.12% | 0.000267 | 0.000267 | 0.000252 | 3,837,318.00 |
| May 27 2024 | 0.000267 | -0.00000200 | -0.74% | 0.00027 | 0.000276 | 0.000261 | 3,810,534.00 |
| May 26 2024 | 0.00027 | 0.00000300 | 1.13% | 0.000266 | 0.000278 | 0.000259 | 3,638,191.00 |
| May 25 2024 | 0.000267 | -0.00000200 | -0.74% | 0.000266 | 0.000286 | 0.000264 | 3,514,161.00 |
| May 24 2024 | 0.000269 | 0.00003 | 12.57% | 0.000237 | 0.00028 | 0.000237 | 3,738,198.00 |
| May 23 2024 | 0.000239 | -0.000011 | -4.41% | 0.000253 | 0.00026 | 0.000226 | 3,786,068.00 |
| May 22 2024 | 0.000249 | 0.000021 | 9.19% | 0.00023 | 0.000253 | 0.000224 | 4,166,541.00 |
| May 21 2024 | 0.000228 | 0.00000078 | 0.34% | 0.000228 | 0.000233 | 0.000224 | 4,388,634.00 |
| May 20 2024 | 0.000228 | 0.000018 | 8.60% | 0.000209 | 0.000228 | 0.000207 | 4,736,639.00 |
| May 19 2024 | 0.000209 | -0.00001 | -4.56% | 0.000221 | 0.000226 | 0.000209 | 4,535,826.00 |
| May 18 2024 | 0.000219 | -0.00000044 | -0.20% | 0.00022 | 0.000227 | 0.000217 | 4,526,160.00 |
| May 17 2024 | 0.00022 | 0.00000200 | 0.92% | 0.000219 | 0.000222 | 0.000212 | 4,635,474.00 |
| May 16 2024 | 0.000218 | -0.00000500 | -2.24% | 0.000224 | 0.000226 | 0.000213 | 4,368,087.00 |
| May 15 2024 | 0.000223 | 0.000015 | 7.23% | 0.000208 | 0.000226 | 0.000205 | 4,381,740.00 |
| May 14 2024 | 0.000208 | -0.00000300 | -1.42% | 0.000211 | 0.000219 | 0.000205 | 4,459,034.00 |
| May 13 2024 | 0.000211 | -0.000014 | -6.21% | 0.000232 | 0.000237 | 0.000211 | 4,423,975.00 |
| May 12 2024 | 0.000225 | 0.000015 | 7.14% | 0.00021 | 0.000226 | 0.000208 | 4,709,982.00 |
| May 11 2024 | 0.00021 | -0.00000200 | -0.94% | 0.000212 | 0.000214 | 0.00021 | 4,619,296.00 |
| May 10 2024 | 0.000212 | -0.00000800 | -3.63% | 0.000219 | 0.000225 | 0.000211 | 4,583,521.00 |
| May 09 2024 | 0.00022 | 0.00000600 | 2.80% | 0.000215 | 0.000225 | 0.000215 | 4,059,295.00 |
| May 08 2024 | 0.000215 | -0.00000400 | -1.83% | 0.000219 | 0.000226 | 0.000208 | 3,166,640.00 |
| May 07 2024 | 0.000219 | -0.00000400 | -1.79% | 0.000223 | 0.000231 | 0.000218 | 4,011,812.00 |
| May 06 2024 | 0.000223 | -0.00000800 | -3.46% | 0.000231 | 0.000239 | 0.000223 | 4,222,285.00 |
| May 05 2024 | 0.000231 | -0.00000300 | -1.28% | 0.000234 | 0.000234 | 0.000225 | 4,409,093.00 |
| May 04 2024 | 0.000234 | 0.00000300 | 1.30% | 0.00023 | 0.000239 | 0.000229 | 4,158,977.00 |
| May 03 2024 | 0.000231 | 0.00000800 | 3.59% | 0.000223 | 0.000236 | 0.000221 | 4,062,443.00 |
| May 02 2024 | 0.000223 | 0.00000700 | 3.25% | 0.000214 | 0.000225 | 0.000208 | 4,407,689.00 |
| May 01 2024 | 0.000215 | 0.00000100 | 0.47% | 0.000215 | 0.000218 | 0.0002 | 4,250,719.00 |
| Apr 30 2024 | 0.000214 | -0.000012 | -5.30% | 0.000227 | 0.000229 | 0.000207 | 3,945,848.00 |
| Apr 29 2024 | 0.000227 | -0.00000800 | -3.42% | 0.000235 | 0.000237 | 0.000223 | 4,175,445.00 |
| Apr 28 2024 | 0.000234 | -0.00000200 | -0.85% | 0.000236 | 0.000245 | 0.000234 | 4,055,628.00 |
| Apr 27 2024 | 0.000236 | -0.00000100 | -0.42% | 0.000238 | 0.000239 | 0.000227 | 4,358,334.00 |
| Apr 26 2024 | 0.000237 | -0.00000900 | -3.65% | 0.000246 | 0.000247 | 0.000237 | 3,898,734.00 |
| Apr 25 2024 | 0.000246 | -0.00000200 | -0.80% | 0.00025 | 0.000251 | 0.000241 | 4,003,227.00 |
| Apr 24 2024 | 0.000249 | -0.000014 | -5.32% | 0.000264 | 0.000269 | 0.000247 | 3,757,419.00 |
| Apr 23 2024 | 0.000263 | -0.00000600 | -2.23% | 0.00027 | 0.000272 | 0.000258 | 3,636,086.00 |
| Apr 22 2024 | 0.000269 | 0.00000054 | 0.20% | 0.000271 | 0.000281 | 0.000266 | 3,569,224.00 |
| Apr 21 2024 | 0.000269 | -0.00000200 | -0.74% | 0.00027 | 0.00028 | 0.000262 | 3,588,399.00 |
| Apr 20 2024 | 0.00027 | 0.000023 | 9.31% | 0.000247 | 0.000273 | 0.000244 | 3,803,193.00 |
| Apr 19 2024 | 0.000247 | -0.00000052 | -0.21% | 0.000247 | 0.000255 | 0.000232 | 3,921,218.00 |
| Apr 18 2024 | 0.000248 | 0.00000900 | 3.77% | 0.000238 | 0.000251 | 0.000233 | 4,066,557.00 |
| Apr 17 2024 | 0.000238 | -0.00000400 | -1.65% | 0.000241 | 0.000248 | 0.000231 | 4,078,421.00 |
| Apr 16 2024 | 0.000242 | -0.00000200 | -0.82% | 0.000243 | 0.000248 | 0.000228 | 3,965,941.00 |
| Apr 15 2024 | 0.000244 | -0.000011 | -4.31% | 0.000252 | 0.000271 | 0.00024 | 3,884,525.00 |
| Apr 14 2024 | 0.000255 | 0.000025 | 10.89% | 0.000231 | 0.000299 | 0.000221 | 1,669,395.00 |
| Apr 13 2024 | 0.00023 | -0.000042 | -15.49% | 0.000268 | 0.000279 | 0.000212 | 3,735,167.00 |
| Apr 12 2024 | 0.000271 | -0.000051 | -15.84% | 0.000323 | 0.000327 | 0.00026 | 3,007,935.00 |
| Apr 11 2024 | 0.000322 | 0.00000400 | 1.26% | 0.000318 | 0.000332 | 0.0003 | 1,824,750.00 |
| Apr 10 2024 | 0.000318 | -0.00000700 | -2.15% | 0.000323 | 0.000323 | 0.000318 | 11,531.00 |
| Apr 09 2024 | 0.000325 | -0.000023 | -6.60% | 0.000347 | 0.000347 | 0.000325 | 42,563.00 |
| Apr 08 2024 | 0.000348 | 0.000019 | 5.76% | 0.000329 | 0.00035 | 0.000319 | 136,619.00 |
| Apr 07 2024 | 0.00033 | 0.00000400 | 1.23% | 0.000326 | 0.000385 | 0.000326 | 89,266.00 |
| Apr 06 2024 | 0.000326 | -0.00000025 | -0.08% | 0.000326 | 0.000385 | 0.000321 | 38,954.00 |
| Apr 05 2024 | 0.000326 | -0.000016 | -4.68% | 0.000342 | 0.000343 | 0.000322 | 2,710.00 |
| Apr 04 2024 | 0.000342 | 0.00000800 | 2.40% | 0.000334 | 0.00037 | 0.000332 | 27,765.00 |
| Apr 03 2024 | 0.000334 | 0.00000400 | 1.21% | 0.00033 | 0.000341 | 0.00033 | 39,340.00 |
| Apr 02 2024 | 0.00033 | -0.000026 | -7.30% | 0.000355 | 0.000355 | 0.000301 | 170,377.00 |
| Apr 01 2024 | 0.000356 | -0.000027 | -7.05% | 0.000383 | 0.000383 | 0.000356 | 152,980.00 |
| Mar 31 2024 | 0.000383 | -0.00000600 | -1.54% | 0.000389 | 0.000389 | 0.000383 | 26,608.00 |
| Mar 30 2024 | 0.000389 | 0.00000900 | 2.37% | 0.00038 | 0.00039 | 0.000378 | 27,022.00 |
| Mar 29 2024 | 0.00038 | -0.00000600 | -1.55% | 0.000387 | 0.000387 | 0.00038 | 2,407.00 |
| Mar 28 2024 | 0.000386 | -0.00000600 | -1.53% | 0.000391 | 0.000391 | 0.000386 | 2,587.00 |
| Mar 27 2024 | 0.000392 | -0.000027 | -6.44% | 0.000418 | 0.000418 | 0.000392 | 643.00 |
| Mar 26 2024 | 0.000419 | 0.000062 | 17.34% | 0.000359 | 0.000432 | 0.000325 | 206,125.00 |
| Mar 25 2024 | 0.000358 | 0.00002 | 5.92% | 0.000338 | 0.000358 | 0.000338 | 9,821.00 |
| Mar 24 2024 | 0.000338 | -0.00000900 | -2.60% | 0.000346 | 0.000353 | 0.000338 | 102,151.00 |
| Mar 23 2024 | 0.000346 | 0.000028 | 8.81% | 0.000318 | 0.000356 | 0.000317 | 543,236.00 |
| Mar 22 2024 | 0.000318 | 0.000018 | 6.00% | 0.000302 | 0.000353 | 0.000302 | 47,149.00 |
| Mar 21 2024 | 0.0003 | -0.00003 | -9.10% | 0.00033 | 0.00035 | 0.0003 | 80,323.00 |
| Mar 20 2024 | 0.00033 | -0.00002 | -5.73% | 0.000348 | 0.000349 | 0.00033 | 43,825.00 |
| Mar 19 2024 | 0.000349 | -0.000041 | -10.50% | 0.000389 | 0.000389 | 0.000349 | 37,242.00 |
| Mar 18 2024 | 0.000391 | -0.000022 | -5.33% | 0.000411 | 0.000411 | 0.00037 | 125,528.00 |
| Mar 17 2024 | 0.000413 | -0.000038 | -8.43% | 0.000449 | 0.000449 | 0.000372 | 292,509.00 |
| Mar 16 2024 | 0.000451 | 0.000015 | 3.44% | 0.000439 | 0.000478 | 0.000439 | 61,907.00 |
| Mar 15 2024 | 0.000436 | -0.000015 | -3.33% | 0.000451 | 0.00052 | 0.000411 | 203,028.00 |
| Mar 14 2024 | 0.000451 | -0.00003 | -6.24% | 0.000481 | 0.000544 | 0.00042 | 64,213.00 |
| Mar 13 2024 | 0.000481 | -0.000011 | -2.23% | 0.000491 | 0.000522 | 0.000481 | 437,342.00 |
| Mar 12 2024 | 0.000492 | 0.00000200 | 0.41% | 0.000492 | 0.00053 | 0.000488 | 120,456.00 |
| Mar 11 2024 | 0.00049 | 0.000157 | 47.29% | 0.000331 | 0.00057 | 0.00033 | 1,007,286.00 |
| Mar 10 2024 | 0.000333 | 0.000011 | 3.42% | 0.000323 | 0.00039 | 0.000323 | 154,095.00 |
| Mar 09 2024 | 0.000322 | 0.000037 | 13.00% | 0.000283 | 0.000322 | 0.00027 | 630,633.00 |
| Mar 08 2024 | 0.000285 | 0.00000900 | 3.27% | 0.000275 | 0.000291 | 0.000274 | 1,093,212.00 |
| Mar 07 2024 | 0.000275 | 0.000024 | 9.55% | 0.000252 | 0.00029 | 0.000252 | 24,947.00 |
| Mar 06 2024 | 0.000251 | -0.000022 | -8.07% | 0.000273 | 0.000275 | 0.000178 | 255,442.00 |
| Mar 05 2024 | 0.000273 | -0.000016 | -5.54% | 0.000287 | 0.000343 | 0.000271 | 159,631,772.00 |
| Mar 04 2024 | 0.000289 | -0.000012 | -3.99% | 0.0003 | 0.000309 | 0.000279 | 126,584,823.00 |
| Mar 03 2024 | 0.000301 | 0.000011 | 3.79% | 0.000291 | 0.000352 | 0.000286 | 78,381,261.00 |
| Mar 02 2024 | 0.00029 | 0.000052 | 21.87% | 0.000239 | 0.000318 | 0.000238 | 286,763,757.00 |
