Register to chat with like-minded investors on our interactive forums.TOKENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.085458 | 0.006653 | 8.44% | 0.083723 | 0.092475 | 0.083438 | 540,035.00 |
| Jun 19 2024 | 0.078805 | 0.00 | 0.00% | 0.078805 | 0.078805 | 0.078805 | 0.00 |
| Jun 18 2024 | 0.078805 | -0.009386 | -10.64% | 0.088209 | 0.088608 | 0.072025 | 714,335.00 |
| Jun 17 2024 | 0.088191 | -0.007494 | -7.83% | 0.095545 | 0.095608 | 0.086335 | 657,164.00 |
| Jun 16 2024 | 0.095685 | -0.00001 | -0.01% | 0.095339 | 0.098014 | 0.093112 | 651,517.00 |
| Jun 15 2024 | 0.095695 | 0.0008 | 0.84% | 0.094532 | 0.099686 | 0.093765 | 674,521.00 |
| Jun 14 2024 | 0.094895 | -0.008303 | -8.05% | 0.103128 | 0.103211 | 0.091158 | 561,108.00 |
| Jun 13 2024 | 0.103198 | -0.019678 | -16.01% | 0.122619 | 0.122746 | 0.101325 | 885,505.00 |
| Jun 12 2024 | 0.122876 | 0.00565 | 4.82% | 0.116894 | 0.13025 | 0.112164 | 528,710.00 |
| Jun 11 2024 | 0.117226 | -0.007284 | -5.85% | 0.124239 | 0.126549 | 0.111997 | 718,117.00 |
| Jun 10 2024 | 0.12451 | -0.00628 | -4.80% | 0.12978 | 0.134067 | 0.123791 | 788,116.00 |
| Jun 09 2024 | 0.13079 | 0.000274 | 0.21% | 0.130386 | 0.13372 | 0.126215 | 312,904.00 |
| Jun 08 2024 | 0.130516 | -0.01041 | -7.39% | 0.139894 | 0.147902 | 0.129988 | 363,223.00 |
| Jun 07 2024 | 0.140926 | -0.027486 | -16.32% | 0.167994 | 0.171561 | 0.131855 | 522,322.00 |
| Jun 06 2024 | 0.168412 | 0.000203 | 0.12% | 0.167223 | 0.179365 | 0.161158 | 306,060.00 |
| Jun 05 2024 | 0.168209 | 0.016138 | 10.61% | 0.151059 | 0.180908 | 0.151059 | 307,015.00 |
| Jun 04 2024 | 0.152071 | 0.015518 | 11.36% | 0.136914 | 0.152071 | 0.136222 | 402,658.00 |
| Jun 03 2024 | 0.136553 | -0.005444 | -3.83% | 0.141643 | 0.146797 | 0.136553 | 552,068.00 |
| Jun 02 2024 | 0.141997 | -0.003536 | -2.43% | 0.145575 | 0.158926 | 0.140799 | 335,511.00 |
| Jun 01 2024 | 0.145533 | 0.009084 | 6.66% | 0.136496 | 0.148264 | 0.135161 | 328,491.00 |
| May 31 2024 | 0.136449 | -0.000357 | -0.26% | 0.136289 | 0.145745 | 0.13052 | 672,742.00 |
| May 30 2024 | 0.136806 | -0.002304 | -1.66% | 0.139753 | 0.145202 | 0.132638 | 367,893.00 |
| May 29 2024 | 0.13911 | -0.012902 | -8.49% | 0.152948 | 0.164002 | 0.13911 | 325,638.00 |
| May 28 2024 | 0.152012 | 0.001971 | 1.31% | 0.150063 | 0.162128 | 0.143575 | 371,150.00 |
| May 27 2024 | 0.150041 | 0.01782 | 13.48% | 0.132361 | 0.163199 | 0.128254 | 447,866.00 |
| May 26 2024 | 0.132221 | 0.000753 | 0.57% | 0.13186 | 0.142784 | 0.131796 | 334,942.00 |
| May 25 2024 | 0.131468 | 0.002085 | 1.61% | 0.129801 | 0.140667 | 0.083 | 366,488.00 |
| May 24 2024 | 0.129383 | 0.013538 | 11.69% | 0.115997 | 0.13666 | 0.115962 | 438,979.00 |
| May 23 2024 | 0.115845 | 0.007101 | 6.53% | 0.10889 | 0.116014 | 0.10263 | 588,514.00 |
| May 22 2024 | 0.108744 | -0.004287 | -3.79% | 0.112751 | 0.113767 | 0.107067 | 534,963.00 |
| May 21 2024 | 0.113031 | -0.004822 | -4.09% | 0.117464 | 0.11987 | 0.107795 | 1,005,592.00 |
| May 20 2024 | 0.117853 | 0.013625 | 13.07% | 0.103742 | 0.117853 | 0.101613 | 879,971.00 |
| May 19 2024 | 0.104228 | -0.00875 | -7.74% | 0.112984 | 0.114067 | 0.103792 | 400,705.00 |
| May 18 2024 | 0.112978 | 0.002883 | 2.62% | 0.110093 | 0.117698 | 0.107788 | 394,551.00 |
| May 17 2024 | 0.110095 | 0.012911 | 13.29% | 0.096508 | 0.115276 | 0.094787 | 475,362.00 |
| May 16 2024 | 0.097184 | -0.001286 | -1.31% | 0.098347 | 0.104795 | 0.096184 | 533,410.00 |
| May 15 2024 | 0.09847 | 0.013458 | 15.83% | 0.084596 | 0.098809 | 0.083965 | 689,980.00 |
| May 14 2024 | 0.085012 | -0.005599 | -6.18% | 0.090556 | 0.091506 | 0.08475 | 647,563.00 |
| May 13 2024 | 0.090611 | -0.004227 | -4.46% | 0.094925 | 0.095648 | 0.088399 | 617,653.00 |
| May 12 2024 | 0.094838 | -0.000268 | -0.28% | 0.095687 | 0.097048 | 0.094469 | 495,938.00 |
| May 11 2024 | 0.095106 | -0.000445 | -0.47% | 0.09529 | 0.097716 | 0.094268 | 453,131.00 |
| May 10 2024 | 0.095551 | -0.005686 | -5.62% | 0.101005 | 0.102637 | 0.093386 | 538,984.00 |
| May 09 2024 | 0.101237 | 0.005402 | 5.64% | 0.095208 | 0.101252 | 0.094547 | 543,706.00 |
| May 08 2024 | 0.095835 | -0.005948 | -5.84% | 0.101356 | 0.102038 | 0.094753 | 497,715.00 |
| May 07 2024 | 0.101783 | -0.005676 | -5.28% | 0.107313 | 0.111373 | 0.101431 | 399,507.00 |
| May 06 2024 | 0.107459 | -0.002206 | -2.01% | 0.109627 | 0.116627 | 0.105981 | 389,276.00 |
| May 05 2024 | 0.109665 | 0.001013 | 0.93% | 0.108741 | 0.112914 | 0.105553 | 328,545.00 |
| May 04 2024 | 0.108652 | -0.00000700 | -0.01% | 0.107809 | 0.112548 | 0.107521 | 690,616.00 |
| May 03 2024 | 0.108659 | 0.005941 | 5.78% | 0.102702 | 0.109332 | 0.099705 | 421,197.00 |
| May 02 2024 | 0.102718 | 0.004598 | 4.69% | 0.097692 | 0.102989 | 0.094327 | 497,500.00 |
| May 01 2024 | 0.09812 | 0.001249 | 1.29% | 0.097286 | 0.099754 | 0.089301 | 521,726.00 |
| Apr 30 2024 | 0.096871 | -0.008484 | -8.05% | 0.103772 | 0.105081 | 0.093372 | 555,331.00 |
| Apr 29 2024 | 0.105355 | -0.00000300 | 0.00% | 0.105213 | 0.105914 | 0.100001 | 467,263.00 |
| Apr 28 2024 | 0.105358 | -0.00235 | -2.18% | 0.107685 | 0.112674 | 0.105268 | 360,913.00 |
| Apr 27 2024 | 0.107708 | -0.001024 | -0.94% | 0.108846 | 0.11049 | 0.105983 | 370,220.00 |
| Apr 26 2024 | 0.108732 | -0.011286 | -9.40% | 0.116876 | 0.117001 | 0.108289 | 582,866.00 |
| Apr 25 2024 | 0.120018 | -0.003789 | -3.06% | 0.123309 | 0.124951 | 0.115586 | 329,280.00 |
| Apr 24 2024 | 0.123807 | -0.005435 | -4.21% | 0.129889 | 0.133976 | 0.121829 | 323,495.00 |
| Apr 23 2024 | 0.129242 | 0.005983 | 4.85% | 0.123513 | 0.142452 | 0.116601 | 300,020.00 |
| Apr 22 2024 | 0.123259 | 0.000117 | 0.10% | 0.123243 | 0.128823 | 0.120732 | 321,878.00 |
| Apr 21 2024 | 0.123142 | 0.002989 | 2.49% | 0.120506 | 0.124647 | 0.116591 | 333,502.00 |
| Apr 20 2024 | 0.120153 | 0.015501 | 14.81% | 0.104401 | 0.125263 | 0.102553 | 458,288.00 |
| Apr 19 2024 | 0.104652 | 0.004314 | 4.30% | 0.0997 | 0.108822 | 0.088789 | 674,139.00 |
| Apr 18 2024 | 0.100338 | 0.000414 | 0.41% | 0.100036 | 0.102116 | 0.094601 | 716,497.00 |
| Apr 17 2024 | 0.099924 | -0.003882 | -3.74% | 0.103249 | 0.103981 | 0.09429 | 735,133.00 |
| Apr 16 2024 | 0.103806 | -0.002708 | -2.54% | 0.106436 | 0.109638 | 0.097091 | 710,022.00 |
| Apr 15 2024 | 0.106514 | -0.006621 | -5.85% | 0.111407 | 0.120731 | 0.102424 | 984,162.00 |
| Apr 14 2024 | 0.113135 | 0.018514 | 19.57% | 0.093317 | 0.115421 | 0.090955 | 791,889.00 |
| Apr 13 2024 | 0.094621 | -0.017054 | -15.27% | 0.111517 | 0.11994 | 0.08244 | 749,780.00 |
| Apr 12 2024 | 0.111675 | -0.027795 | -19.93% | 0.139194 | 0.141506 | 0.10341 | 670,005.00 |
| Apr 11 2024 | 0.13947 | -0.002762 | -1.94% | 0.14249 | 0.142757 | 0.135248 | 460,950.00 |
| Apr 10 2024 | 0.142232 | -0.001686 | -1.17% | 0.143653 | 0.144398 | 0.132518 | 871,028.00 |
| Apr 09 2024 | 0.143918 | -0.016532 | -10.30% | 0.16016 | 0.16158 | 0.141819 | 475,082.00 |
| Apr 08 2024 | 0.16045 | 0.006023 | 3.90% | 0.155718 | 0.165955 | 0.147278 | 403,861.00 |
| Apr 07 2024 | 0.154427 | 0.001982 | 1.30% | 0.151542 | 0.16634 | 0.151298 | 432,706.00 |
| Apr 06 2024 | 0.152445 | 0.004599 | 3.11% | 0.147652 | 0.157298 | 0.146519 | 391,005.00 |
| Apr 05 2024 | 0.147846 | -0.004053 | -2.67% | 0.150653 | 0.152447 | 0.141923 | 703,286.00 |
| Apr 04 2024 | 0.151899 | 0.007891 | 5.48% | 0.14351 | 0.169806 | 0.136473 | 499,636.00 |
| Apr 03 2024 | 0.144008 | -0.006577 | -4.37% | 0.149794 | 0.160976 | 0.141231 | 547,479.00 |
| Apr 02 2024 | 0.150585 | -0.01136 | -7.01% | 0.16236 | 0.162629 | 0.146223 | 577,589.00 |
| Apr 01 2024 | 0.161945 | -0.020134 | -11.06% | 0.180298 | 0.180298 | 0.155258 | 677,641.00 |
| Mar 31 2024 | 0.182079 | 0.0107 | 6.24% | 0.17184 | 0.198076 | 0.168373 | 469,219.00 |
| Mar 30 2024 | 0.171379 | -0.008678 | -4.82% | 0.180051 | 0.186271 | 0.15605 | 305,893.00 |
| Mar 29 2024 | 0.180057 | 0.005423 | 3.11% | 0.174833 | 0.216288 | 0.174081 | 338,087.00 |
| Mar 28 2024 | 0.174634 | -0.028966 | -14.23% | 0.202822 | 0.202822 | 0.143755 | 424,187.00 |
| Mar 27 2024 | 0.2036 | -0.014824 | -6.79% | 0.218066 | 0.251161 | 0.200 | 363,441.00 |
| Mar 26 2024 | 0.218424 | 0.036029 | 19.75% | 0.179861 | 0.240 | 0.172764 | 461,544.00 |
| Mar 25 2024 | 0.182395 | 0.054639 | 42.77% | 0.128119 | 0.19209 | 0.127755 | 1,056,688.00 |
| Mar 24 2024 | 0.127756 | -0.005015 | -3.78% | 0.13243 | 0.135946 | 0.126175 | 498,163.00 |
| Mar 23 2024 | 0.132771 | 0.019682 | 17.40% | 0.113012 | 0.157816 | 0.107233 | 728,258.00 |
