Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AQUAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.000969 | -0.00002 | -2.02% | 0.000965 | 0.000969 | 0.000965 | 69,051,562.00 |
| May 10 2024 | 0.000989 | 0.000034 | 3.56% | 0.000985 | 0.000989 | 0.000985 | 74,330,505.00 |
| May 09 2024 | 0.000955 | 0.000021 | 2.25% | 0.00095 | 0.000955 | 0.00095 | 85,159,057.00 |
| May 08 2024 | 0.000934 | -0.000039 | -4.01% | 0.000957 | 0.000957 | 0.00093 | 69,408,018.00 |
| May 07 2024 | 0.000974 | -0.000026 | -2.60% | 0.00097 | 0.000974 | 0.00097 | 74,592,609.00 |
| May 06 2024 | 0.000999 | 0.000043 | 4.50% | 0.000995 | 0.000999 | 0.000995 | 69,131,711.00 |
| May 05 2024 | 0.000957 | -0.000039 | -3.92% | 0.00099 | 0.000995 | 0.000957 | 78,547,424.00 |
| May 04 2024 | 0.000995 | 0.00 | 0.00% | 0.000995 | 0.000995 | 0.000995 | 0.00 |
| May 03 2024 | 0.000995 | -0.00000500 | -0.50% | 0.000957 | 0.000995 | 0.000957 | 75,397,351.00 |
| May 02 2024 | 0.001 | 0.000016 | 1.63% | 0.000995 | 0.001 | 0.000995 | 70,349,625.00 |
| May 01 2024 | 0.000984 | -0.00000200 | -0.20% | 0.00098 | 0.000984 | 0.00098 | 59,006,248.00 |
| Apr 30 2024 | 0.000985 | -0.000014 | -1.40% | 0.00098 | 0.000986 | 0.00098 | 74,781,954.00 |
| Apr 29 2024 | 0.001 | 0.000024 | 2.46% | 0.000995 | 0.001 | 0.000995 | 70,349,100.00 |
| Apr 28 2024 | 0.000976 | -0.000033 | -3.27% | 0.00102 | 0.001025 | 0.000976 | 75,395,326.00 |
| Apr 27 2024 | 0.001009 | -0.00000800 | -0.79% | 0.001017 | 0.001017 | 0.001005 | 84,585,328.00 |
| Apr 26 2024 | 0.001017 | 0.000116 | 12.88% | 0.000936 | 0.001017 | 0.000901 | 80,396,120.00 |
| Apr 25 2024 | 0.000901 | -0.000108 | -10.70% | 0.000975 | 0.00098 | 0.000901 | 100,570,535.00 |
| Apr 24 2024 | 0.001009 | 0.00001 | 1.00% | 0.001 | 0.001009 | 0.001 | 105,123,380.00 |
| Apr 23 2024 | 0.000999 | -0.00002 | -1.96% | 0.000995 | 0.000999 | 0.000995 | 83,857,934.00 |
| Apr 22 2024 | 0.00102 | -0.000028 | -2.67% | 0.00101 | 0.00102 | 0.00101 | 95,078,207.00 |
| Apr 21 2024 | 0.001047 | 0.000073 | 7.49% | 0.00104 | 0.001047 | 0.00104 | 80,369,796.00 |
| Apr 20 2024 | 0.000974 | 0.00000500 | 0.52% | 0.000969 | 0.000975 | 0.000969 | 71,020,091.00 |
| Apr 19 2024 | 0.000969 | 0.000078 | 8.75% | 0.00091 | 0.000969 | 0.00091 | 103,927,360.00 |
| Apr 18 2024 | 0.000891 | -0.000038 | -4.09% | 0.000905 | 0.000908 | 0.000891 | 51,647,791.00 |
| Apr 17 2024 | 0.00093 | -0.00000700 | -0.75% | 0.000926 | 0.00093 | 0.000925 | 82,538,675.00 |
| Apr 16 2024 | 0.000937 | -0.000038 | -3.90% | 0.000974 | 0.001019 | 0.00093 | 100,998,117.00 |
| Apr 15 2024 | 0.000974 | 0.000045 | 4.84% | 0.00097 | 0.001019 | 0.00097 | 83,398,734.00 |
| Apr 14 2024 | 0.000929 | -0.000092 | -9.01% | 0.000955 | 0.0027 | 0.00087 | 51,241,482.00 |
| Apr 13 2024 | 0.001021 | -0.000106 | -9.40% | 0.001016 | 0.001022 | 0.001015 | 107,971,237.00 |
| Apr 12 2024 | 0.001128 | 0.00000070 | 0.06% | 0.00112 | 0.001128 | 0.00112 | 130,632,853.00 |
| Apr 11 2024 | 0.001127 | 0.000127 | 12.66% | 0.001 | 0.001127 | 0.001 | 115,938,991.00 |
| Apr 10 2024 | 0.001 | -0.00000300 | -0.30% | 0.001036 | 0.001043 | 0.001 | 79,133,856.00 |
| Apr 09 2024 | 0.001003 | -0.000041 | -3.93% | 0.001036 | 0.001041 | 0.001003 | 71,839,025.00 |
| Apr 08 2024 | 0.001045 | 0.00002 | 1.95% | 0.001028 | 0.001045 | 0.001028 | 60,020,046.00 |
| Apr 07 2024 | 0.001025 | 0.000075 | 7.90% | 0.001 | 0.001025 | 0.001 | 51,313,358.00 |
| Apr 06 2024 | 0.00095 | 0.00000900 | 0.96% | 0.000946 | 0.00095 | 0.000945 | 69,369,921.00 |
| Apr 05 2024 | 0.000941 | -0.000024 | -2.49% | 0.000936 | 0.000941 | 0.000935 | 77,421,501.00 |
| Apr 04 2024 | 0.000965 | -0.000035 | -3.50% | 0.000999 | 0.001 | 0.00096 | 68,821,127.00 |
| Apr 03 2024 | 0.001 | 0.000067 | 7.18% | 0.000961 | 0.001 | 0.00096 | 56,778,905.00 |
| Apr 02 2024 | 0.000933 | -0.00006 | -6.04% | 0.000931 | 0.000934 | 0.00093 | 57,262,535.00 |
| Apr 01 2024 | 0.000993 | 0.00000400 | 0.40% | 0.000991 | 0.000993 | 0.00099 | 52,736,965.00 |
| Mar 31 2024 | 0.000989 | -0.000039 | -3.79% | 0.000978 | 0.00099 | 0.000978 | 64,982,780.00 |
| Mar 30 2024 | 0.001028 | -0.000041 | -3.83% | 0.00107 | 0.00107 | 0.001025 | 68,068,852.00 |
| Mar 29 2024 | 0.00107 | 0.000085 | 8.64% | 0.00103 | 0.00107 | 0.00103 | 54,883,024.00 |
| Mar 28 2024 | 0.000984 | 0.000026 | 2.71% | 0.000953 | 0.000985 | 0.000953 | 53,938,832.00 |
| Mar 27 2024 | 0.000958 | -0.000053 | -5.24% | 0.000985 | 0.000985 | 0.00095 | 16,371,660.00 |
| Mar 26 2024 | 0.001011 | 0.000026 | 2.64% | 0.001006 | 0.001012 | 0.001006 | 88,323,333.00 |
| Mar 25 2024 | 0.000985 | -0.000029 | -2.86% | 0.000982 | 0.000986 | 0.00098 | 71,248,490.00 |
| Mar 24 2024 | 0.001014 | 0.000041 | 4.22% | 0.00101 | 0.001014 | 0.00101 | 54,438,578.00 |
| Mar 23 2024 | 0.000973 | 0.00 | 0.00% | 0.000973 | 0.000973 | 0.000973 | 0.00 |
| Mar 22 2024 | 0.000973 | -0.00004 | -3.95% | 0.001013 | 0.001033 | 0.000973 | 54,856,138.00 |
| Mar 21 2024 | 0.001013 | 0.000016 | 1.61% | 0.000997 | 0.001013 | 0.000997 | 43,262,645.00 |
| Mar 20 2024 | 0.000997 | 0.000035 | 3.64% | 0.00099 | 0.000997 | 0.00099 | 79,345,506.00 |
| Mar 19 2024 | 0.000961 | -0.000129 | -11.83% | 0.00109 | 0.00109 | 0.000947 | 28,561,796.00 |
| Mar 18 2024 | 0.00109 | 0.000088 | 8.78% | 0.001101 | 0.001101 | 0.000987 | 27,605,221.00 |
| Mar 17 2024 | 0.001002 | -0.000073 | -6.79% | 0.001075 | 0.003 | 0.001 | 46,654,164.00 |
| Mar 16 2024 | 0.001075 | 0.000019 | 1.80% | 0.001071 | 0.001076 | 0.00107 | 71,834,828.00 |
| Mar 15 2024 | 0.001056 | -0.000114 | -9.75% | 0.00113 | 0.00113 | 0.00105 | 73,430,613.00 |
| Mar 14 2024 | 0.00117 | -0.00000800 | -0.68% | 0.00117 | 0.00117 | 0.001164 | 63,859,474.00 |
| Mar 13 2024 | 0.001178 | 0.00000800 | 0.68% | 0.00117 | 0.001178 | 0.00117 | 81,141,745.00 |
| Mar 12 2024 | 0.00117 | -0.000068 | -5.49% | 0.00121 | 0.00121 | 0.00117 | 70,677,696.00 |
| Mar 11 2024 | 0.001238 | 0.000058 | 4.92% | 0.00123 | 0.001238 | 0.00123 | 60,903,389.00 |
| Mar 10 2024 | 0.001179 | -0.000019 | -1.59% | 0.001175 | 0.00118 | 0.001175 | 55,547,833.00 |
| Mar 09 2024 | 0.001199 | 0.00000400 | 0.33% | 0.001195 | 0.001199 | 0.001195 | 44,658,017.00 |
| Mar 08 2024 | 0.001194 | 0.00002 | 1.70% | 0.001169 | 0.001195 | 0.001142 | 50,296,278.00 |
| Mar 07 2024 | 0.001174 | 0.00006 | 5.39% | 0.001126 | 0.001175 | 0.001126 | 51,377,794.00 |
| Mar 06 2024 | 0.001114 | -0.00013 | -10.45% | 0.001212 | 0.001212 | 0.001111 | 47,420,663.00 |
| Mar 05 2024 | 0.001244 | -0.00011 | -8.12% | 0.00124 | 0.001244 | 0.00124 | 45,051,032.00 |
| Mar 04 2024 | 0.001354 | 0.000141 | 11.60% | 0.001249 | 0.001354 | 0.001199 | 50,848,252.00 |
| Mar 03 2024 | 0.001213 | -0.000083 | -6.40% | 0.001233 | 0.001233 | 0.00121 | 44,356,633.00 |
| Mar 02 2024 | 0.001296 | 0.000013 | 1.01% | 0.00129 | 0.001296 | 0.00129 | 54,293,525.00 |
| Mar 01 2024 | 0.001283 | 0.000045 | 3.64% | 0.001275 | 0.001283 | 0.001275 | 66,695,378.00 |
| Feb 29 2024 | 0.001238 | 0.00000800 | 0.65% | 0.00123 | 0.001238 | 0.00123 | 54,800,251.00 |
| Feb 28 2024 | 0.00123 | -0.000069 | -5.31% | 0.001272 | 0.001272 | 0.001225 | 49,931,768.00 |
| Feb 27 2024 | 0.001299 | -0.000098 | -7.02% | 0.001397 | 0.001397 | 0.001295 | 47,051,512.00 |
| Feb 26 2024 | 0.001397 | -0.000126 | -8.27% | 0.0014 | 0.0014 | 0.00135 | 59,379,426.00 |
| Feb 25 2024 | 0.001523 | 0.000029 | 1.94% | 0.0014 | 0.001523 | 0.0014 | 66,820,020.00 |
| Feb 24 2024 | 0.001495 | -0.00000300 | -0.20% | 0.001497 | 0.001497 | 0.00149 | 64,216,929.00 |
| Feb 23 2024 | 0.001497 | -0.000035 | -2.28% | 0.001392 | 0.001497 | 0.001391 | 80,907,773.00 |
| Feb 22 2024 | 0.001532 | -0.00000800 | -0.52% | 0.001539 | 0.00154 | 0.001528 | 78,823,522.00 |
| Feb 21 2024 | 0.00154 | 0.00015 | 10.78% | 0.00139 | 0.00154 | 0.00139 | 85,257,559.00 |
| Feb 20 2024 | 0.00139 | -0.000091 | -6.14% | 0.001275 | 0.001505 | 0.001275 | 65,067,669.00 |
| Feb 19 2024 | 0.001481 | 0.000368 | 33.01% | 0.0012 | 0.001481 | 0.001114 | 77,383,792.00 |
| Feb 18 2024 | 0.001114 | -0.000059 | -5.03% | 0.00123 | 0.001335 | 0.001114 | 71,223,439.00 |
| Feb 17 2024 | 0.001172 | 0.000013 | 1.12% | 0.001299 | 0.001299 | 0.001172 | 65,747,017.00 |
| Feb 16 2024 | 0.001159 | 0.000264 | 29.41% | 0.00099 | 0.001159 | 0.00096 | 119,024,296.00 |
| Feb 15 2024 | 0.000896 | 0.000047 | 5.54% | 0.00089 | 0.000896 | 0.00089 | 91,261,743.00 |
| Feb 14 2024 | 0.000849 | -0.000046 | -5.14% | 0.000844 | 0.000849 | 0.000844 | 76,070,617.00 |
| Feb 13 2024 | 0.000895 | 0.000139 | 18.46% | 0.000875 | 0.000895 | 0.000755 | 77,900,805.00 |
| Feb 12 2024 | 0.000755 | 0.000065 | 9.42% | 0.000664 | 0.000875 | 0.000664 | 95,340,107.00 |
| Feb 11 2024 | 0.00069 | 0.00004 | 6.16% | 0.000749 | 0.000749 | 0.000645 | 72,404,727.00 |
| Feb 10 2024 | 0.00065 | 0.000023 | 3.67% | 0.000627 | 0.00065 | 0.000627 | 186,126.00 |
