Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
USTCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.02212 | -0.00052 | -2.30% | 0.02269 | 0.02305 | 0.02125 | 619,889.00 |
| May 15 2024 | 0.02264 | 0.00149 | 7.04% | 0.02115 | 0.0227 | 0.02093 | 610,166.00 |
| May 14 2024 | 0.02115 | -0.0015 | -6.62% | 0.02265 | 0.02335 | 0.02112 | 715,030.00 |
| May 13 2024 | 0.02265 | -0.00075 | -3.21% | 0.01918 | 0.02377 | 0.01908 | 2,649,425.00 |
| May 12 2024 | 0.0234 | -0.00049 | -2.05% | 0.02389 | 0.02389 | 0.0228 | 4,346,155.00 |
| May 11 2024 | 0.02389 | 0.00178 | 8.05% | 0.02211 | 0.02555 | 0.02151 | 1,134,775.00 |
| May 10 2024 | 0.02211 | -0.00015 | -0.67% | 0.02228 | 0.02272 | 0.02019 | 2,209,063.00 |
| May 09 2024 | 0.02226 | 0.00106 | 5.00% | 0.0212 | 0.02319 | 0.02104 | 5,079,974.00 |
| May 08 2024 | 0.0212 | -0.00013 | -0.61% | 0.02133 | 0.02325 | 0.020 | 5,876,532.00 |
| May 07 2024 | 0.02133 | 0.00 | 0.00% | 0.02118 | 0.02151 | 0.02064 | 1,291,531.00 |
| May 06 2024 | 0.02133 | -0.00058 | -2.65% | 0.02212 | 0.02677 | 0.02104 | 4,116,783.00 |
| May 05 2024 | 0.02191 | 0.00246 | 12.65% | 0.01945 | 0.02309 | 0.01893 | 5,307,100.00 |
| May 04 2024 | 0.01945 | -0.00022 | -1.12% | 0.01967 | 0.0198 | 0.01939 | 732,674.00 |
| May 03 2024 | 0.01967 | 0.00044 | 2.29% | 0.01918 | 0.01989 | 0.01908 | 3,130,725.00 |
| May 02 2024 | 0.01923 | 0.00135 | 7.55% | 0.01808 | 0.02024 | 0.01762 | 8,518,479.00 |
| May 01 2024 | 0.01788 | 0.00025 | 1.42% | 0.01763 | 0.0181 | 0.01611 | 1,592,114.00 |
| Apr 30 2024 | 0.01763 | -0.00148 | -7.74% | 0.01911 | 0.01919 | 0.0169 | 324,402.00 |
| Apr 29 2024 | 0.01911 | 0.00011 | 0.58% | 0.01974 | 0.01974 | 0.01813 | 554,353.00 |
| Apr 28 2024 | 0.019 | 0.00018 | 0.96% | 0.0189 | 0.01944 | 0.01888 | 601,590.00 |
| Apr 27 2024 | 0.01882 | -0.0005 | -2.59% | 0.01932 | 0.01932 | 0.01817 | 85,540.00 |
| Apr 26 2024 | 0.01932 | 0.00035 | 1.85% | 0.01897 | 0.01974 | 0.01863 | 2,866,847.00 |
| Apr 25 2024 | 0.01897 | 0.00039 | 2.10% | 0.01858 | 0.01916 | 0.01809 | 192,466.00 |
| Apr 24 2024 | 0.01858 | -0.00112 | -5.69% | 0.0197 | 0.02024 | 0.01833 | 296,626.00 |
| Apr 23 2024 | 0.0197 | -0.00004 | -0.20% | 0.01974 | 0.02038 | 0.01956 | 423,418.00 |
| Apr 22 2024 | 0.01974 | -0.00001 | -0.05% | 0.02501 | 0.0252 | 0.0195 | 1,092,516.00 |
| Apr 21 2024 | 0.01975 | -0.00083 | -4.03% | 0.02051 | 0.02134 | 0.01905 | 3,587,371.00 |
| Apr 20 2024 | 0.02058 | 0.00333 | 19.30% | 0.01725 | 0.02262 | 0.01719 | 5,264,221.00 |
| Apr 19 2024 | 0.01725 | -0.00012 | -0.69% | 0.01729 | 0.01779 | 0.01605 | 208,022.00 |
| Apr 18 2024 | 0.01737 | 0.00054 | 3.21% | 0.0168 | 0.01742 | 0.01639 | 308,611.00 |
| Apr 17 2024 | 0.01683 | -0.0004 | -2.32% | 0.01723 | 0.01739 | 0.01642 | 188,288.00 |
| Apr 16 2024 | 0.01723 | -0.00004 | -0.23% | 0.01727 | 0.01727 | 0.01633 | 173,535.00 |
| Apr 15 2024 | 0.01727 | -0.00069 | -3.84% | 0.01753 | 0.01863 | 0.01661 | 1,011,168.00 |
| Apr 14 2024 | 0.01796 | 0.00132 | 7.93% | 0.01645 | 0.01796 | 0.01578 | 612,633.00 |
| Apr 13 2024 | 0.01664 | -0.00286 | -14.67% | 0.01972 | 0.01976 | 0.01417 | 1,883,068.00 |
| Apr 12 2024 | 0.0195 | -0.00501 | -20.44% | 0.02451 | 0.02499 | 0.01666 | 2,308,814.00 |
| Apr 11 2024 | 0.02451 | -0.00049 | -1.96% | 0.025 | 0.02534 | 0.02447 | 615,871.00 |
| Apr 10 2024 | 0.025 | -0.00035 | -1.38% | 0.02535 | 0.02555 | 0.02394 | 542,910.00 |
| Apr 09 2024 | 0.02535 | -0.00165 | -6.11% | 0.027 | 0.027 | 0.02496 | 699,584.00 |
| Apr 08 2024 | 0.027 | 0.00099 | 3.81% | 0.02575 | 0.027 | 0.02549 | 1,241,161.00 |
| Apr 07 2024 | 0.02601 | 0.00041 | 1.60% | 0.0256 | 0.02607 | 0.0256 | 459,738.00 |
| Apr 06 2024 | 0.0256 | 0.00059 | 2.36% | 0.02501 | 0.0256 | 0.02486 | 870,117.00 |
| Apr 05 2024 | 0.02501 | -0.00046 | -1.81% | 0.02558 | 0.02558 | 0.02445 | 213,397.00 |
| Apr 04 2024 | 0.02547 | 0.00026 | 1.03% | 0.02521 | 0.02615 | 0.02503 | 435,371.00 |
| Apr 03 2024 | 0.02521 | -0.00028 | -1.10% | 0.02549 | 0.02627 | 0.02443 | 482,242.00 |
| Apr 02 2024 | 0.02549 | -0.00171 | -6.29% | 0.02716 | 0.02716 | 0.02503 | 513,692.00 |
| Apr 01 2024 | 0.0272 | -0.0013 | -4.56% | 0.02881 | 0.02887 | 0.02641 | 1,450,024.00 |
| Mar 31 2024 | 0.0285 | 0.00069 | 2.48% | 0.02797 | 0.040 | 0.02796 | 411,875.00 |
| Mar 30 2024 | 0.02781 | -0.00051 | -1.80% | 0.02824 | 0.02851 | 0.02781 | 302,413.00 |
| Mar 29 2024 | 0.02832 | -0.00114 | -3.87% | 0.02947 | 0.02948 | 0.02808 | 1,068,404.00 |
| Mar 28 2024 | 0.02946 | 0.00093 | 3.26% | 0.02853 | 0.040 | 0.02827 | 330,483.00 |
| Mar 27 2024 | 0.02853 | -0.00122 | -4.10% | 0.02975 | 0.040 | 0.02764 | 2,644,333.00 |
| Mar 26 2024 | 0.02975 | -0.0006 | -1.98% | 0.03035 | 0.0311 | 0.02934 | 1,359,171.00 |
| Mar 25 2024 | 0.03035 | 0.00029 | 0.96% | 0.03006 | 0.03089 | 0.02971 | 2,964,642.00 |
| Mar 24 2024 | 0.03006 | 0.00086 | 2.95% | 0.02887 | 0.03084 | 0.02849 | 3,744,843.00 |
| Mar 23 2024 | 0.0292 | 0.00145 | 5.23% | 0.0281 | 0.02999 | 0.0278 | 836,467.00 |
| Mar 22 2024 | 0.02775 | -0.00031 | -1.10% | 0.02803 | 0.02898 | 0.02574 | 1,377,520.00 |
| Mar 21 2024 | 0.02806 | 0.00089 | 3.28% | 0.02717 | 0.02836 | 0.02657 | 3,096,814.00 |
| Mar 20 2024 | 0.02717 | 0.00207 | 8.25% | 0.02502 | 0.02753 | 0.02438 | 1,573,966.00 |
| Mar 19 2024 | 0.0251 | -0.00262 | -9.45% | 0.02772 | 0.02775 | 0.0241 | 3,154,260.00 |
| Mar 18 2024 | 0.02772 | -0.0015 | -5.13% | 0.02907 | 0.030 | 0.02724 | 1,605,079.00 |
| Mar 17 2024 | 0.02922 | 0.00078 | 2.74% | 0.02852 | 0.02952 | 0.02726 | 713,995.00 |
| Mar 16 2024 | 0.02844 | -0.00324 | -10.23% | 0.03168 | 0.03177 | 0.028 | 1,737,697.00 |
| Mar 15 2024 | 0.03168 | -0.00261 | -7.61% | 0.03441 | 0.03457 | 0.02991 | 3,451,857.00 |
| Mar 14 2024 | 0.03429 | -0.00069 | -1.97% | 0.0349 | 0.03537 | 0.03264 | 1,156,805.00 |
| Mar 13 2024 | 0.03498 | -0.00049 | -1.38% | 0.03547 | 0.03608 | 0.03418 | 754,396.00 |
| Mar 12 2024 | 0.03547 | -0.00019 | -0.53% | 0.03566 | 0.03675 | 0.03379 | 1,788,588.00 |
| Mar 11 2024 | 0.03566 | 0.00126 | 3.66% | 0.03469 | 0.03612 | 0.033 | 1,606,510.00 |
| Mar 10 2024 | 0.0344 | -0.00157 | -4.36% | 0.03597 | 0.03663 | 0.0341 | 796,379.00 |
| Mar 09 2024 | 0.03597 | 0.00013 | 0.36% | 0.03584 | 0.03666 | 0.03544 | 1,566,657.00 |
| Mar 08 2024 | 0.03584 | -0.00026 | -0.72% | 0.03629 | 0.03735 | 0.03438 | 1,536,910.00 |
| Mar 07 2024 | 0.0361 | -0.00013 | -0.36% | 0.03623 | 0.03765 | 0.0352 | 1,021,963.00 |
| Mar 06 2024 | 0.03623 | -0.00098 | -2.63% | 0.03696 | 0.040 | 0.03512 | 1,411,252.00 |
| Mar 05 2024 | 0.03721 | 0.00107 | 2.96% | 0.03623 | 0.04566 | 0.0337 | 7,454,406.00 |
| Mar 04 2024 | 0.03614 | -0.00081 | -2.19% | 0.03688 | 0.03842 | 0.03573 | 3,509,478.00 |
| Mar 03 2024 | 0.03695 | -0.00243 | -6.17% | 0.03951 | 0.03983 | 0.03488 | 2,175,004.00 |
| Mar 02 2024 | 0.03938 | 0.00246 | 6.66% | 0.03693 | 0.04323 | 0.03664 | 4,315,735.00 |
| Mar 01 2024 | 0.03692 | 0.00146 | 4.12% | 0.03546 | 0.03796 | 0.03487 | 1,749,320.00 |
| Feb 29 2024 | 0.03546 | 0.00043 | 1.23% | 0.03503 | 0.04188 | 0.03352 | 3,351,558.00 |
| Feb 28 2024 | 0.03503 | -0.00085 | -2.37% | 0.03592 | 0.0388 | 0.03204 | 1,811,971.00 |
| Feb 27 2024 | 0.03588 | -0.00018 | -0.50% | 0.03615 | 0.03856 | 0.03515 | 3,155,391.00 |
| Feb 26 2024 | 0.03606 | -0.0032 | -8.15% | 0.03862 | 0.03895 | 0.0352 | 3,124,881.00 |
| Feb 25 2024 | 0.03926 | 0.00676 | 20.80% | 0.0325 | 0.04152 | 0.03207 | 2,638,127.00 |
| Feb 24 2024 | 0.0325 | 0.00141 | 4.54% | 0.03109 | 0.03385 | 0.03038 | 847,049.00 |
| Feb 23 2024 | 0.03109 | 0.00108 | 3.60% | 0.03001 | 0.03239 | 0.02924 | 1,112,447.00 |
| Feb 22 2024 | 0.03001 | -0.00064 | -2.09% | 0.03065 | 0.0307 | 0.02951 | 447,811.00 |
| Feb 21 2024 | 0.03065 | -0.00018 | -0.58% | 0.03089 | 0.03249 | 0.02844 | 2,833,800.00 |
| Feb 20 2024 | 0.03083 | -0.00252 | -7.56% | 0.03335 | 0.035 | 0.02893 | 2,514,202.00 |
| Feb 19 2024 | 0.03335 | 0.00178 | 5.64% | 0.03173 | 0.03551 | 0.03164 | 2,590,235.00 |
| Feb 18 2024 | 0.03157 | -0.00057 | -1.77% | 0.03214 | 0.040 | 0.03089 | 3,973,226.00 |
| Feb 17 2024 | 0.03214 | 0.00027 | 0.85% | 0.03179 | 0.03223 | 0.03035 | 1,668,138.00 |
