Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.4829 | -0.0021 | -0.43% | 0.48518 | 0.4878 | 0.4695 | 176,356.00 |
| May 04 2024 | 0.485 | 0.0165 | 3.52% | 0.4698 | 0.489 | 0.4634 | 181,998.00 |
| May 03 2024 | 0.4685 | 0.0011 | 0.24% | 0.4634 | 0.4749 | 0.4607 | 179,209.00 |
| May 02 2024 | 0.4674 | -0.0094 | -1.97% | 0.4715 | 0.4778 | 0.4571 | 178,879.00 |
| May 01 2024 | 0.4768 | -0.0189 | -3.81% | 0.4894 | 0.4972 | 0.4517 | 179,795.00 |
| Apr 30 2024 | 0.4957 | -0.0287 | -5.47% | 0.5243 | 0.5296 | 0.4823 | 182,340.00 |
| Apr 29 2024 | 0.5244 | 0.002 | 0.38% | 0.5244 | 0.5368 | 0.512 | 178,909.00 |
| Apr 28 2024 | 0.5224 | -0.0079 | -1.49% | 0.5285 | 0.5397 | 0.5129 | 179,982.00 |
| Apr 27 2024 | 0.5303 | -0.0073 | -1.36% | 0.5368 | 0.5402 | 0.5188 | 179,333.00 |
| Apr 26 2024 | 0.5376 | -0.0055 | -1.01% | 0.5407 | 0.5452 | 0.5345 | 181,201.00 |
| Apr 25 2024 | 0.5431 | 0.0001 | 0.02% | 0.5461 | 0.5474 | 0.53777 | 181,838.00 |
| Apr 24 2024 | 0.543 | -0.0033 | -0.60% | 0.5474 | 0.5518 | 0.5408 | 178,681.00 |
| Apr 23 2024 | 0.5463 | -0.0007 | -0.13% | 0.5493 | 0.552 | 0.5435 | 179,442.00 |
| Apr 22 2024 | 0.547 | -0.0014 | -0.26% | 0.54805 | 0.5508 | 0.5446 | 178,950.00 |
| Apr 21 2024 | 0.5484 | -0.0059 | -1.06% | 0.5541 | 0.5575 | 0.545 | 180,238.00 |
| Apr 20 2024 | 0.5543 | -0.0003 | -0.05% | 0.5552 | 0.5571 | 0.5464 | 179,716.00 |
| Apr 19 2024 | 0.5546 | -0.0018 | -0.32% | 0.5575 | 0.5643 | 0.5494 | 179,862.00 |
| Apr 18 2024 | 0.5564 | -0.0062 | -1.10% | 0.5612 | 0.5661 | 0.5554 | 179,899.00 |
| Apr 17 2024 | 0.5626 | -0.0029 | -0.51% | 0.5679 | 0.5747 | 0.5592 | 181,616.00 |
| Apr 16 2024 | 0.5655 | -0.0141 | -2.43% | 0.5791 | 0.581 | 0.56476 | 177,314.00 |
| Apr 15 2024 | 0.5796 | 0.0038 | 0.66% | 0.5729 | 0.5914 | 0.5728 | 180,481.00 |
| Apr 14 2024 | 0.5758 | -0.0182 | -3.06% | 0.5941 | 0.5961 | 0.5694 | 179,122.00 |
| Apr 13 2024 | 0.594 | -0.0152 | -2.50% | 0.6193 | 0.6193 | 0.54458 | 184,433.00 |
| Apr 12 2024 | 0.6092 | -0.0204 | -3.24% | 0.6313 | 0.6358 | 0.6085 | 181,788.00 |
| Apr 11 2024 | 0.6296 | -0.0078 | -1.22% | 0.6383 | 0.6416 | 0.6281 | 181,458.00 |
| Apr 10 2024 | 0.6374 | -0.0007 | -0.11% | 0.639 | 0.6406 | 0.6301 | 181,544.00 |
| Apr 09 2024 | 0.6381 | 0.0131 | 2.10% | 0.6266 | 0.6402 | 0.6222 | 181,618.00 |
| Apr 08 2024 | 0.625 | 0.0079 | 1.28% | 0.6173 | 0.633 | 0.6077 | 180,817.00 |
| Apr 07 2024 | 0.6171 | 0.0144 | 2.39% | 0.6043 | 0.621 | 0.6027 | 178,446.00 |
| Apr 06 2024 | 0.6027 | 0.0011 | 0.18% | 0.6027 | 0.60871 | 0.5997 | 181,190.00 |
| Apr 05 2024 | 0.6016 | -0.0079 | -1.30% | 0.6097 | 0.6208 | 0.5997 | 181,166.00 |
| Apr 04 2024 | 0.6095 | -0.0065 | -1.06% | 0.6182 | 0.620 | 0.6048 | 179,293.00 |
| Apr 03 2024 | 0.616 | -0.0108 | -1.72% | 0.6288 | 0.6317 | 0.60986 | 181,217.00 |
| Apr 02 2024 | 0.6268 | 0.0107 | 1.74% | 0.6148 | 0.6317 | 0.6092 | 179,727.00 |
| Apr 01 2024 | 0.6161 | 0.0032 | 0.52% | 0.613 | 0.62125 | 0.6077 | 179,550.00 |
| Mar 31 2024 | 0.6129 | -0.0026 | -0.42% | 0.6169 | 0.6203 | 0.60919 | 179,379.00 |
| Mar 30 2024 | 0.6155 | 0.0536 | 9.54% | 0.5578 | 0.6184 | 0.5538 | 173,955.00 |
| Mar 29 2024 | 0.5619 | 0.04299 | 8.28% | 0.5168 | 0.5622 | 0.5161 | 180,932.00 |
| Mar 28 2024 | 0.51891 | 0.00531 | 1.03% | 0.5137 | 0.5195 | 0.510 | 180,128.00 |
| Mar 27 2024 | 0.5136 | 0.0009 | 0.18% | 0.513 | 0.518 | 0.5124 | 179,410.00 |
| Mar 26 2024 | 0.5127 | -0.0014 | -0.27% | 0.5142 | 0.5202 | 0.5119 | 181,692.00 |
| Mar 25 2024 | 0.5141 | -0.0037 | -0.71% | 0.5172 | 0.52328 | 0.5122 | 180,040.00 |
| Mar 24 2024 | 0.5178 | 0.001 | 0.19% | 0.51972 | 0.5235 | 0.5112 | 180,509.00 |
| Mar 23 2024 | 0.5168 | -0.0056 | -1.07% | 0.5194 | 0.5233 | 0.5148 | 180,045.00 |
| Mar 22 2024 | 0.5224 | 0.0017 | 0.33% | 0.5202 | 0.5309 | 0.5119 | 180,928.00 |
| Mar 21 2024 | 0.5207 | 0.0023 | 0.44% | 0.5198 | 0.5302 | 0.5134 | 177,660.00 |
| Mar 20 2024 | 0.5184 | -0.01039 | -1.96% | 0.5257 | 0.5336 | 0.513 | 179,545.00 |
| Mar 19 2024 | 0.52879 | -0.00281 | -0.53% | 0.5296 | 0.53844 | 0.5221 | 180,334.00 |
| Mar 18 2024 | 0.5316 | 0.0026 | 0.49% | 0.5308 | 0.5326 | 0.5246 | 183,123.00 |
| Mar 17 2024 | 0.529 | -0.0054 | -1.01% | 0.5352 | 0.53821 | 0.5237 | 178,621.00 |
| Mar 16 2024 | 0.5344 | 0.0026 | 0.49% | 0.5329 | 0.5398 | 0.5234 | 177,687.00 |
| Mar 15 2024 | 0.5318 | -0.0011 | -0.21% | 0.5324 | 0.5429 | 0.5194 | 181,752.00 |
| Mar 14 2024 | 0.5329 | -0.0241 | -4.33% | 0.5547 | 0.5615 | 0.5295 | 175,653.00 |
| Mar 13 2024 | 0.557 | 0.00442 | 0.80% | 0.5516 | 0.5615 | 0.5353 | 181,359.00 |
| Mar 12 2024 | 0.55258 | 0.00308 | 0.56% | 0.5451 | 0.5665 | 0.5402 | 179,239.00 |
| Mar 11 2024 | 0.5495 | -0.0094 | -1.68% | 0.56196 | 0.5663 | 0.5428 | 179,860.00 |
| Mar 10 2024 | 0.5589 | -0.0038 | -0.68% | 0.5636 | 0.582 | 0.5447 | 179,024.00 |
| Mar 09 2024 | 0.5627 | 0.0057 | 1.02% | 0.5584 | 0.56805 | 0.55341 | 179,824.00 |
| Mar 08 2024 | 0.557 | -0.022 | -3.80% | 0.5777 | 0.587 | 0.5505 | 181,273.00 |
| Mar 07 2024 | 0.579 | 0.00 | 0.00% | 0.58056 | 0.5824 | 0.5685 | 180,245.00 |
| Mar 06 2024 | 0.579 | 0.017 | 3.02% | 0.5617 | 0.589 | 0.55794 | 178,133.00 |
| Mar 05 2024 | 0.562 | -0.0365 | -6.10% | 0.5962 | 0.603 | 0.560 | 178,247.00 |
| Mar 04 2024 | 0.5985 | -0.0095 | -1.56% | 0.60904 | 0.6106 | 0.5926 | 180,197.00 |
| Mar 03 2024 | 0.608 | -0.0078 | -1.27% | 0.6146 | 0.6174 | 0.6046 | 181,960.00 |
| Mar 02 2024 | 0.6158 | -0.0038 | -0.61% | 0.616 | 0.6204 | 0.6018 | 180,914.00 |
| Mar 01 2024 | 0.6196 | 0.0195 | 3.25% | 0.599 | 0.625 | 0.5953 | 180,092.00 |
| Feb 29 2024 | 0.6001 | 0.0694 | 13.08% | 0.5299 | 0.60535 | 0.529 | 182,162.00 |
| Feb 28 2024 | 0.5307 | -0.0271 | -4.86% | 0.558 | 0.5586 | 0.5206 | 182,084.00 |
| Feb 27 2024 | 0.5578 | -0.0037 | -0.66% | 0.5609 | 0.5688 | 0.5481 | 179,256.00 |
| Feb 26 2024 | 0.5615 | -0.0236 | -4.03% | 0.58634 | 0.5904 | 0.5596 | 179,999.00 |
| Feb 25 2024 | 0.5851 | 0.0084 | 1.46% | 0.5764 | 0.5904 | 0.5671 | 375,882.00 |
| Feb 24 2024 | 0.5767 | -0.0696 | -10.77% | 0.6445 | 0.6478 | 0.5748 | 531,683.00 |
| Feb 23 2024 | 0.6463 | -0.0002 | -0.03% | 0.6417 | 0.6499 | 0.57665 | 518,726.00 |
| Feb 22 2024 | 0.6465 | -0.0118 | -1.79% | 0.6587 | 0.661 | 0.63989 | 514,818.00 |
| Feb 21 2024 | 0.6583 | -0.001 | -0.15% | 0.6612 | 0.6625 | 0.6506 | 517,098.00 |
| Feb 20 2024 | 0.6593 | 0.0003 | 0.05% | 0.6626 | 0.66313 | 0.6531 | 520,453.00 |
| Feb 19 2024 | 0.659 | 0.0034 | 0.52% | 0.6549 | 0.663 | 0.6542 | 514,324.00 |
| Feb 18 2024 | 0.6556 | -0.0022 | -0.33% | 0.6572 | 0.6611 | 0.646 | 492,679.00 |
| Feb 17 2024 | 0.6578 | -0.007 | -1.05% | 0.6544 | 0.6783 | 0.6451 | 500,958.00 |
| Feb 16 2024 | 0.6648 | 0.0028 | 0.42% | 0.663 | 0.6709 | 0.6491 | 510,056.00 |
| Feb 15 2024 | 0.662 | 0.0136 | 2.10% | 0.6504 | 0.6708 | 0.6437 | 496,191.00 |
| Feb 14 2024 | 0.6484 | 0.0113 | 1.77% | 0.6351 | 0.6625 | 0.63305 | 510,424.00 |
| Feb 13 2024 | 0.6371 | -0.008 | -1.24% | 0.6454 | 0.6499 | 0.6286 | 515,653.00 |
| Feb 12 2024 | 0.6451 | 0.0175 | 2.79% | 0.6308 | 0.6499 | 0.6272 | 512,172.00 |
| Feb 11 2024 | 0.6276 | 0.0084 | 1.36% | 0.6189 | 0.63866 | 0.6161 | 502,142.00 |
| Feb 10 2024 | 0.6192 | 0.0123 | 2.03% | 0.6071 | 0.624 | 0.5908 | 510,204.00 |
| Feb 09 2024 | 0.6069 | -0.0032 | -0.52% | 0.611 | 0.6275 | 0.6057 | 519,611.00 |
| Feb 08 2024 | 0.6101 | -0.0174 | -2.77% | 0.6294 | 0.6388 | 0.6075 | 521,576.00 |
| Feb 07 2024 | 0.6275 | 0.0002 | 0.03% | 0.6302 | 0.6321 | 0.6204 | 503,919.00 |
| Feb 06 2024 | 0.6273 | -0.0007 | -0.11% | 0.6287 | 0.63432 | 0.62391 | 516,507.00 |
