CANDYUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.00744 | 0.00066 | 9.73% | 0.00696 | 0.00782 | 0.00645 | 1,022,027.00 |
May 31 2024 | 0.00678 | -0.00051 | -7.00% | 0.0085 | 0.00855 | 0.00642 | 1,721,631.00 |
May 30 2024 | 0.00729 | -0.06288 | -89.61% | 0.06921 | 0.07115 | 0.00669 | 7,480,848.00 |
May 29 2024 | 0.07017 | -0.00805 | -10.29% | 0.07858 | 0.0786 | 0.06632 | 1,425,757.00 |
May 28 2024 | 0.07822 | -0.00038 | -0.48% | 0.07854 | 0.0786 | 0.07816 | 583,723.00 |
May 27 2024 | 0.0786 | 0.00 | 0.00% | 0.07852 | 0.0786 | 0.07816 | 581,987.00 |
May 26 2024 | 0.0786 | 0.00022 | 0.28% | 0.07838 | 0.0786 | 0.07816 | 578,466.00 |
May 25 2024 | 0.07838 | -0.00022 | -0.28% | 0.0786 | 0.0786 | 0.07816 | 584,522.00 |
May 24 2024 | 0.0786 | 0.00027 | 0.34% | 0.07836 | 0.0786 | 0.07816 | 573,829.00 |
May 23 2024 | 0.07833 | 0.00001 | 0.01% | 0.0784 | 0.0786 | 0.07816 | 581,031.00 |
May 22 2024 | 0.07832 | -0.00024 | -0.31% | 0.08033 | 0.08365 | 0.07816 | 850,868.00 |
May 21 2024 | 0.07856 | -0.00783 | -9.06% | 0.08412 | 0.08999 | 0.07816 | 1,576,034.00 |
May 20 2024 | 0.08639 | 0.0039 | 4.73% | 0.08244 | 0.08999 | 0.08063 | 1,565,257.00 |
May 19 2024 | 0.08249 | -0.00498 | -5.69% | 0.08498 | 0.08999 | 0.07816 | 1,492,868.00 |
May 18 2024 | 0.08747 | -0.00192 | -2.15% | 0.08442 | 0.08999 | 0.07816 | 1,711,758.00 |
May 17 2024 | 0.08939 | 0.00603 | 7.23% | 0.07845 | 0.08999 | 0.07816 | 1,624,120.00 |
May 16 2024 | 0.08336 | -0.00255 | -2.97% | 0.08678 | 0.08815 | 0.07816 | 1,766,985.00 |
May 15 2024 | 0.08591 | 0.00214 | 2.55% | 0.08407 | 0.08999 | 0.07816 | 1,519,129.00 |
May 14 2024 | 0.08377 | -0.00514 | -5.78% | 0.0877 | 0.08999 | 0.07816 | 1,688,721.00 |
May 13 2024 | 0.08891 | -0.0006 | -0.67% | 0.08957 | 0.08999 | 0.08279 | 1,669,592.00 |
May 12 2024 | 0.08951 | 0.00543 | 6.46% | 0.08536 | 0.08999 | 0.08128 | 1,492,500.00 |
May 11 2024 | 0.08408 | 0.00376 | 4.68% | 0.08196 | 0.08999 | 0.07816 | 1,635,393.00 |
May 10 2024 | 0.08032 | -0.00287 | -3.45% | 0.0892 | 0.08999 | 0.07816 | 1,557,770.00 |
May 09 2024 | 0.08319 | 0.00052 | 0.63% | 0.08484 | 0.08999 | 0.08096 | 1,472,348.00 |
May 08 2024 | 0.08267 | -0.00332 | -3.86% | 0.08279 | 0.08793 | 0.07816 | 1,638,788.00 |
May 07 2024 | 0.08599 | -0.00129 | -1.48% | 0.08528 | 0.08999 | 0.07816 | 1,716,383.00 |
May 06 2024 | 0.08728 | 0.00607 | 7.47% | 0.07892 | 0.08969 | 0.07816 | 1,618,649.00 |
May 05 2024 | 0.08121 | -0.00302 | -3.59% | 0.08129 | 0.08769 | 0.07815 | 1,692,944.00 |
May 04 2024 | 0.08423 | 0.00027 | 0.32% | 0.08114 | 0.08999 | 0.08001 | 1,509,702.00 |
May 03 2024 | 0.08396 | 0.00438 | 5.50% | 0.07858 | 0.08396 | 0.07858 | 1,180,683.00 |
May 02 2024 | 0.07958 | 0.00128 | 1.63% | 0.07951 | 0.07999 | 0.07816 | 1,250,858.00 |
May 01 2024 | 0.0783 | 0.05993 | 326.24% | 0.0184 | 0.07999 | 0.01714 | 3,954,314.00 |
Apr 30 2024 | 0.01837 | 0.00119 | 6.93% | 0.01778 | 0.01876 | 0.01714 | 4,033,621.00 |
Apr 29 2024 | 0.01718 | -0.00163 | -8.67% | 0.0192 | 0.01995 | 0.01714 | 4,312,689.00 |
Apr 28 2024 | 0.01881 | -0.00194 | -9.35% | 0.02011 | 0.02149 | 0.01802 | 5,375,025.00 |
Apr 27 2024 | 0.02075 | 0.00059 | 2.93% | 0.02004 | 0.02188 | 0.01943 | 5,532,045.00 |
Apr 26 2024 | 0.02016 | 0.00235 | 13.19% | 0.01746 | 0.02072 | 0.01714 | 4,820,945.00 |
Apr 25 2024 | 0.01781 | -0.00356 | -16.66% | 0.02146 | 0.02209 | 0.01714 | 5,020,592.00 |
Apr 24 2024 | 0.02137 | 0.00218 | 11.36% | 0.0198 | 0.02176 | 0.01845 | 5,440,716.00 |
Apr 23 2024 | 0.01919 | -0.00006 | -0.31% | 0.01924 | 0.0209 | 0.01805 | 5,303,516.00 |
Apr 22 2024 | 0.01925 | 0.0007 | 3.77% | 0.01788 | 0.02022 | 0.01776 | 5,141,787.00 |
Apr 21 2024 | 0.01855 | -0.00014 | -0.75% | 0.01843 | 0.01955 | 0.01714 | 4,332,900.00 |
Apr 20 2024 | 0.01869 | 0.00154 | 8.98% | 0.01787 | 0.01955 | 0.01714 | 4,427,705.00 |
Apr 19 2024 | 0.01715 | -0.0004 | -2.28% | 0.01741 | 0.01921 | 0.01714 | 4,071,006.00 |
Apr 18 2024 | 0.01755 | -0.00008 | -0.45% | 0.01785 | 0.01826 | 0.01714 | 3,963,902.00 |
Apr 17 2024 | 0.01763 | -0.00275 | -13.49% | 0.01972 | 0.02079 | 0.01702 | 4,694,126.00 |
Apr 16 2024 | 0.02038 | -0.00181 | -8.16% | 0.02258 | 0.02303 | 0.01909 | 5,553,887.00 |
Apr 15 2024 | 0.02219 | 0.0043 | 24.04% | 0.01695 | 0.023 | 0.01641 | 4,770,409.00 |
Apr 14 2024 | 0.01789 | 0.00045 | 2.58% | 0.0174 | 0.01965 | 0.01641 | 4,028,519.00 |
Apr 13 2024 | 0.01744 | -0.00083 | -4.54% | 0.01671 | 0.01911 | 0.01651 | 4,169,833.00 |
Apr 12 2024 | 0.01827 | 0.0018 | 10.93% | 0.01581 | 0.01976 | 0.01566 | 4,202,007.00 |
Apr 11 2024 | 0.01647 | 0.00716 | 76.91% | 0.0107 | 0.01705 | 0.0107 | 575,588.00 |
Apr 10 2024 | 0.00931 | 0.00 | 0.00% | 0.00931 | 0.00931 | 0.00931 | 0.00 |
Apr 09 2024 | 0.00931 | 0.00 | 0.00% | 0.00931 | 0.00931 | 0.00931 | 0.00 |
Apr 08 2024 | 0.00931 | 0.00 | 0.00% | 0.00931 | 0.00931 | 0.00931 | 0.00 |
Apr 07 2024 | 0.00931 | 0.00 | 0.00% | 0.00931 | 0.00931 | 0.00931 | 0.00 |
Apr 06 2024 | 0.00931 | 0.00 | 0.00% | 0.00931 | 0.00931 | 0.00931 | 0.00 |
Apr 05 2024 | 0.00931 | 0.00 | 0.00% | 0.00931 | 0.00931 | 0.00931 | 0.00 |
Apr 04 2024 | 0.00931 | 0.00 | 0.00% | 0.00931 | 0.00931 | 0.00931 | 0.00 |
Apr 03 2024 | 0.00931 | -0.00187 | -16.73% | 0.0093 | 0.00931 | 0.0093 | 1,367.00 |
Apr 02 2024 | 0.01118 | 0.00 | 0.00% | 0.01118 | 0.01118 | 0.01118 | 0.00 |
Apr 01 2024 | 0.01118 | 0.00 | 0.00% | 0.01118 | 0.01118 | 0.01118 | 0.00 |
Mar 31 2024 | 0.01118 | 0.00 | 0.00% | 0.01118 | 0.01118 | 0.01118 | 0.00 |
Mar 30 2024 | 0.01118 | 0.00 | 0.00% | 0.01118 | 0.01118 | 0.01118 | 0.00 |
Mar 29 2024 | 0.01118 | 0.00 | 0.00% | 0.01118 | 0.01118 | 0.01118 | 0.00 |
Mar 28 2024 | 0.01118 | 0.00 | 0.00% | 0.01118 | 0.01118 | 0.01118 | 0.00 |
Mar 27 2024 | 0.01118 | -0.00021 | -1.84% | 0.01118 | 0.01118 | 0.01118 | 3,967.00 |
Mar 26 2024 | 0.01139 | -0.00328 | -22.36% | 0.01136 | 0.01139 | 0.01136 | 585.00 |
Mar 25 2024 | 0.01467 | 0.00 | 0.00% | 0.01467 | 0.01467 | 0.01467 | 0.00 |
Mar 24 2024 | 0.01467 | 0.00 | 0.00% | 0.01467 | 0.01467 | 0.01467 | 0.00 |
Mar 23 2024 | 0.01467 | 0.00 | 0.00% | 0.0157 | 0.0157 | 0.01457 | 31,556.00 |
Mar 22 2024 | 0.01467 | -0.0023 | -13.55% | 0.01757 | 0.01774 | 0.01457 | 2,187,503.00 |
Mar 21 2024 | 0.01697 | 0.00113 | 7.13% | 0.01683 | 0.01848 | 0.01574 | 3,555,956.00 |
Mar 20 2024 | 0.01584 | -0.00076 | -4.58% | 0.0183 | 0.0183 | 0.01574 | 3,257,444.00 |
Mar 19 2024 | 0.0166 | 0.00 | 0.00% | 0.017 | 0.0186 | 0.0161 | 3,701,188.00 |
Mar 18 2024 | 0.0166 | -0.0024 | -12.63% | 0.0197 | 0.0204 | 0.0165 | 4,230,472.00 |
Mar 17 2024 | 0.019 | -0.0057 | -23.08% | 0.0233 | 0.0251 | 0.019 | 5,918,200.00 |
Mar 16 2024 | 0.0247 | 0.0023 | 10.27% | 0.0244 | 0.0251 | 0.0208 | 6,108,608.00 |
Mar 15 2024 | 0.0224 | 0.0009 | 4.19% | 0.0219 | 0.0249 | 0.0206 | 6,117,844.00 |
Mar 14 2024 | 0.0215 | -0.0021 | -8.90% | 0.0249 | 0.0253 | 0.020 | 5,615,401.00 |
Mar 13 2024 | 0.0236 | -0.0005 | -2.07% | 0.0249 | 0.0267 | 0.0234 | 5,888,129.00 |
Mar 12 2024 | 0.0241 | 0.0016 | 7.11% | 0.0225 | 0.0253 | 0.0217 | 6,131,340.00 |
Mar 11 2024 | 0.0225 | -0.003 | -11.76% | 0.024 | 0.0267 | 0.0217 | 6,212,147.00 |
Mar 10 2024 | 0.0255 | 0.0003 | 1.19% | 0.0216 | 0.0262 | 0.0213 | 5,749,812.00 |
Mar 09 2024 | 0.0252 | 0.0014 | 5.88% | 0.0241 | 0.0255 | 0.0213 | 5,934,843.00 |
Mar 08 2024 | 0.0238 | 0.0025 | 11.74% | 0.0212 | 0.0249 | 0.0209 | 6,194,892.00 |
Mar 07 2024 | 0.0213 | -0.0016 | -6.99% | 0.0239 | 0.0248 | 0.0193 | 5,791,759.00 |
Mar 06 2024 | 0.0229 | -0.0045 | -16.42% | 0.0287 | 0.0291 | 0.0223 | 6,208,179.00 |
Mar 05 2024 | 0.0274 | -0.0077 | -21.94% | 0.0346 | 0.0372 | 0.0273 | 5,116,262.00 |
Mar 04 2024 | 0.0351 | -0.0051 | -12.69% | 0.0422 | 0.0438 | 0.033 | 4,096,479.00 |
Mar 03 2024 | 0.0402 | -0.0018 | -4.29% | 0.0452 | 0.0459 | 0.0367 | 3,582,823.00 |
Mar 02 2024 | 0.042 | -0.0021 | -4.76% | 0.0435 | 0.0489 | 0.0413 | 3,398,540.00 |