Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SAFEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0.00 |
| Jun 18 2024 | 1.34 | -0.130 | -8.71% | 1.46 | 1.46 | 1.34 | 7,497.00 |
| Jun 17 2024 | 1.47 | -0.030 | -1.84% | 1.50 | 1.51 | 1.47 | 6,851.00 |
| Jun 16 2024 | 1.50 | -0.060 | -4.04% | 1.56 | 1.57 | 1.49 | 10,169.00 |
| Jun 15 2024 | 1.56 | -0.020 | -1.27% | 1.59 | 1.59 | 1.55 | 8,679.00 |
| Jun 14 2024 | 1.58 | -0.050 | -3.28% | 1.64 | 1.64 | 1.57 | 6,745.00 |
| Jun 13 2024 | 1.63 | -0.020 | -1.21% | 1.65 | 1.66 | 1.62 | 10,607.00 |
| Jun 12 2024 | 1.65 | -0.040 | -2.56% | 1.70 | 1.71 | 1.63 | 6,350.00 |
| Jun 11 2024 | 1.70 | -0.060 | -3.18% | 1.75 | 1.76 | 1.68 | 8,458.00 |
| Jun 10 2024 | 1.75 | -0.060 | -3.25% | 1.80 | 1.81 | 1.74 | 10,976.00 |
| Jun 09 2024 | 1.81 | 0.060 | 3.13% | 1.76 | 1.83 | 1.75 | 5,675.00 |
| Jun 08 2024 | 1.76 | -0.020 | -0.96% | 1.77 | 1.78 | 1.75 | 5,681.00 |
| Jun 07 2024 | 1.77 | -0.010 | -0.40% | 1.79 | 1.79 | 1.74 | 7,748.00 |
| Jun 06 2024 | 1.78 | 0.070 | 4.18% | 1.71 | 1.81 | 1.70 | 6,529.00 |
| Jun 05 2024 | 1.71 | -0.010 | -0.65% | 1.72 | 1.75 | 1.70 | 6,137.00 |
| Jun 04 2024 | 1.72 | -0.040 | -2.49% | 1.76 | 1.77 | 1.70 | 6,064.00 |
| Jun 03 2024 | 1.76 | -0.040 | -2.41% | 1.81 | 1.81 | 1.70 | 7,240.00 |
| Jun 02 2024 | 1.81 | 0.180 | 10.92% | 1.63 | 1.83 | 1.62 | 6,075.00 |
| Jun 01 2024 | 1.63 | -0.090 | -5.14% | 1.72 | 1.72 | 1.62 | 6,612.00 |
| May 31 2024 | 1.72 | -0.050 | -2.71% | 1.76 | 1.79 | 1.70 | 10,542.00 |
| May 30 2024 | 1.77 | -0.030 | -1.77% | 1.79 | 1.81 | 1.74 | 5,878.00 |
| May 29 2024 | 1.80 | -0.040 | -1.99% | 1.83 | 1.85 | 1.79 | 5,255.00 |
| May 28 2024 | 1.83 | -0.050 | -2.87% | 1.89 | 1.90 | 1.82 | 4,964.00 |
| May 27 2024 | 1.89 | -0.080 | -4.27% | 1.97 | 1.98 | 1.88 | 5,753.00 |
| May 26 2024 | 1.97 | 0.010 | 0.63% | 1.95 | 1.98 | 1.94 | 5,004.00 |
| May 25 2024 | 1.96 | 0.010 | 0.76% | 1.96 | 1.98 | 1.73 | 5,592.00 |
| May 24 2024 | 1.95 | -0.050 | -2.27% | 2.00 | 2.00 | 1.93 | 5,185.00 |
| May 23 2024 | 1.99 | 0.00 | 0.21% | 1.98 | 2.02 | 1.98 | 4,816.00 |
| May 22 2024 | 1.99 | -0.040 | -2.01% | 2.02 | 2.04 | 1.98 | 4,971.00 |
| May 21 2024 | 2.03 | 0.00 | 0.05% | 2.02 | 2.08 | 2.02 | 8,276.00 |
| May 20 2024 | 2.03 | 0.090 | 4.45% | 1.94 | 2.06 | 1.93 | 8,950.00 |
| May 19 2024 | 1.94 | -0.140 | -6.92% | 2.08 | 2.23 | 1.57 | 3,506.00 |
| May 18 2024 | 2.08 | -0.020 | -0.71% | 2.10 | 2.18 | 2.08 | 4,830.00 |
| May 17 2024 | 2.10 | 0.030 | 1.59% | 2.08 | 2.14 | 2.06 | 4,959.00 |
| May 16 2024 | 2.07 | -0.010 | -0.52% | 2.06 | 2.12 | 2.06 | 4,823.00 |
| May 15 2024 | 2.08 | -0.010 | -0.64% | 2.09 | 2.10 | 2.04 | 5,127.00 |
| May 14 2024 | 2.09 | 0.080 | 3.97% | 2.01 | 2.10 | 2.00 | 5,020.00 |
| May 13 2024 | 2.01 | -0.040 | -2.13% | 2.05 | 2.08 | 2.00 | 5,255.00 |
| May 12 2024 | 2.05 | -0.080 | -3.85% | 2.13 | 2.15 | 2.05 | 5,305.00 |
| May 11 2024 | 2.14 | -0.020 | -0.77% | 2.16 | 2.19 | 2.12 | 4,843.00 |
| May 10 2024 | 2.15 | -0.030 | -1.35% | 2.18 | 2.19 | 2.14 | 4,868.00 |
| May 09 2024 | 2.18 | -0.020 | -1.07% | 2.20 | 2.21 | 2.15 | 4,967.00 |
| May 08 2024 | 2.21 | 0.030 | 1.28% | 2.19 | 2.21 | 2.17 | 4,297.00 |
| May 07 2024 | 2.18 | 0.010 | 0.36% | 2.18 | 2.21 | 2.13 | 4,472.00 |
| May 06 2024 | 2.17 | -0.050 | -2.41% | 2.22 | 2.23 | 2.17 | 4,129.00 |
| May 05 2024 | 2.22 | 0.140 | 6.48% | 2.10 | 2.23 | 2.08 | 4,268.00 |
| May 04 2024 | 2.09 | 0.050 | 2.41% | 2.08 | 2.13 | 2.08 | 7,705.00 |
| May 03 2024 | 2.04 | 0.060 | 3.03% | 1.98 | 2.04 | 1.97 | 4,558.00 |
| May 02 2024 | 1.98 | 0.010 | 0.47% | 1.96 | 1.98 | 1.96 | 4,527.00 |
| May 01 2024 | 1.97 | -0.020 | -0.84% | 1.98 | 2.00 | 1.96 | 3,964.00 |
| Apr 30 2024 | 1.99 | -0.080 | -4.01% | 2.06 | 2.08 | 1.96 | 4,450.00 |
| Apr 29 2024 | 2.07 | -0.050 | -2.24% | 2.11 | 2.14 | 2.03 | 4,090.00 |
| Apr 28 2024 | 2.12 | -0.050 | -2.19% | 2.16 | 2.20 | 2.09 | 3,810.00 |
| Apr 27 2024 | 2.17 | -0.050 | -2.10% | 2.21 | 2.23 | 2.12 | 3,815.00 |
| Apr 26 2024 | 2.21 | -0.080 | -3.60% | 2.30 | 2.39 | 2.19 | 5,832.00 |
| Apr 25 2024 | 2.29 | -0.150 | -6.13% | 2.43 | 2.46 | 2.21 | 3,327.00 |
| Apr 24 2024 | 2.44 | 0.020 | 0.89% | 2.39 | 2.53 | 2.38 | 3,230.00 |
| Apr 23 2024 | 2.42 | 0.080 | 3.39% | 2.34 | 2.61 | 2.30 | 3,298.00 |
| Apr 22 2024 | 2.34 | 0.050 | 2.31% | 2.29 | 2.39 | 2.27 | 3,227.00 |
| Apr 21 2024 | 2.29 | 0.040 | 1.95% | 2.24 | 2.32 | 2.22 | 3,669.00 |
| Apr 20 2024 | 2.25 | 0.030 | 1.41% | 2.22 | 2.25 | 2.20 | 5,193.00 |
| Apr 19 2024 | 2.21 | 0.040 | 1.74% | 2.18 | 2.23 | 2.13 | 4,778.00 |
| Apr 18 2024 | 2.18 | -0.060 | -2.65% | 2.22 | 2.25 | 2.18 | 5,432.00 |
| Apr 17 2024 | 2.24 | 0.070 | 3.08% | 2.14 | 2.25 | 2.13 | 5,584.00 |
| Apr 16 2024 | 2.17 | 0.010 | 0.52% | 2.16 | 2.18 | 2.13 | 5,097.00 |
| Apr 15 2024 | 2.16 | -0.080 | -3.44% | 2.24 | 2.25 | 2.13 | 7,505.00 |
| Apr 14 2024 | 2.23 | -0.160 | -6.76% | 2.40 | 2.40 | 2.11 | 4,985.00 |
| Apr 13 2024 | 2.40 | 0.00 | -0.20% | 2.41 | 2.41 | 2.38 | 4,965.00 |
| Apr 12 2024 | 2.40 | -0.040 | -1.45% | 2.45 | 2.46 | 2.38 | 4,843.00 |
| Apr 11 2024 | 2.44 | 0.00 | -0.10% | 2.44 | 2.46 | 2.41 | 5,116.00 |
| Apr 10 2024 | 2.44 | -0.050 | -2.05% | 2.49 | 2.51 | 2.43 | 7,063.00 |
| Apr 09 2024 | 2.49 | -0.010 | -0.29% | 2.49 | 2.51 | 2.48 | 4,736.00 |
| Apr 08 2024 | 2.50 | 0.040 | 1.51% | 2.44 | 2.54 | 2.43 | 4,289.00 |
| Apr 07 2024 | 2.46 | -0.040 | -1.55% | 2.49 | 2.51 | 2.43 | 5,273.00 |
| Apr 06 2024 | 2.50 | 0.060 | 2.59% | 2.43 | 2.51 | 2.43 | 4,769.00 |
| Apr 05 2024 | 2.44 | -0.060 | -2.28% | 2.51 | 2.53 | 2.40 | 6,481.00 |
| Apr 04 2024 | 2.49 | 0.070 | 2.79% | 2.42 | 2.54 | 2.42 | 4,448.00 |
| Apr 03 2024 | 2.43 | -0.180 | -6.81% | 2.61 | 2.61 | 2.41 | 3,998.00 |
| Apr 02 2024 | 2.60 | 0.100 | 4.01% | 2.51 | 2.64 | 2.47 | 5,035.00 |
| Apr 01 2024 | 2.50 | -0.140 | -5.40% | 2.65 | 2.66 | 2.46 | 7,536.00 |
| Mar 31 2024 | 2.65 | 0.070 | 2.74% | 2.58 | 2.66 | 2.56 | 5,807.00 |
| Mar 30 2024 | 2.57 | -0.160 | -5.75% | 2.73 | 2.74 | 2.56 | 4,307.00 |
| Mar 29 2024 | 2.73 | 0.210 | 8.11% | 2.52 | 2.77 | 2.46 | 4,466.00 |
| Mar 28 2024 | 2.53 | 0.120 | 5.18% | 2.40 | 2.56 | 2.36 | 4,581.00 |
| Mar 27 2024 | 2.40 | 0.040 | 1.71% | 2.35 | 2.41 | 2.31 | 4,787.00 |
| Mar 26 2024 | 2.36 | 0.010 | 0.58% | 2.35 | 2.37 | 2.31 | 5,564.00 |
| Mar 25 2024 | 2.35 | -0.010 | -0.52% | 2.35 | 2.39 | 2.31 | 9,818.00 |
| Mar 24 2024 | 2.36 | -0.020 | -0.96% | 2.39 | 2.41 | 2.20 | 5,383.00 |
| Mar 23 2024 | 2.38 | 0.020 | 0.77% | 2.37 | 2.41 | 2.36 | 3,684.00 |
| Mar 22 2024 | 2.37 | -0.070 | -2.77% | 2.42 | 2.43 | 2.36 | 3,179.00 |
