CLIPSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.00000063 | -0.00000007 | -10.00% | 0.00000066 | 0.00000071 | 0.00000061 | 7,242,766,539.00 |
Jun 30 2024 | 0.00000070 | 0.00000004 | 6.06% | 0.00000072 | 0.00000072 | 0.00000064 | 7,395,573,663.00 |
Jun 29 2024 | 0.00000066 | 0.00000004 | 6.45% | 0.00000061 | 0.00000072 | 0.00000061 | 8,131,411,809.00 |
Jun 28 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000067 | 0.00000071 | 0.00000061 | 7,150,523,285.00 |
Jun 27 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000071 | 0.00000071 | 0.00000060 | 8,985,728,014.00 |
Jun 26 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000063 | 0.00000074 | 0.00000061 | 9,847,752,699.00 |
Jun 25 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000063 | 0.00000066 | 0.00000060 | 8,200,909,415.00 |
Jun 24 2024 | 0.00000064 | 0.00 | 0.00% | 0.00000066 | 0.00000066 | 0.00000062 | 6,053,809,482.00 |
Jun 23 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000062 | 0.00000070 | 0.00000062 | 4,569,452,509.00 |
Jun 22 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000061 | 0.00000063 | 0.00000058 | 5,953,044,657.00 |
Jun 21 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000061 | 0.00000062 | 0.00000058 | 7,169,552,270.00 |
Jun 20 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000061 | 0.00000056 | 6,489,947,291.00 |
Jun 19 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000059 | 0.00000060 | 0.00000053 | 9,454,698,568.00 |
Jun 18 2024 | 0.00000058 | -0.00000018 | -23.68% | 0.00000082 | 0.00000082 | 0.00000057 | 11,207,889,653.00 |
Jun 17 2024 | 0.00000076 | 0.00000002 | 2.70% | 0.00000067 | 0.00000121 | 0.00000066 | 10,875,203,337.00 |
Jun 16 2024 | 0.00000074 | 0.00000010 | 15.63% | 0.00000064 | 0.00000074 | 0.00000062 | 5,859,085,642.00 |
Jun 15 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000060 | 0.00000068 | 0.00000060 | 8,439,662,927.00 |
Jun 14 2024 | 0.00000062 | 0.00 | 0.00% | 0.00000064 | 0.00000064 | 0.00000058 | 6,429,538,019.00 |
Jun 13 2024 | 0.00000062 | -0.00000004 | -6.06% | 0.00000064 | 0.00000066 | 0.00000061 | 7,995,290,234.00 |
Jun 12 2024 | 0.00000066 | -0.00000005 | -7.04% | 0.00000082 | 0.00000085 | 0.00000062 | 10,464,643,656.00 |
Jun 11 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000085 | 0.00000066 | 12,285,558,160.00 |
Jun 10 2024 | 0.00000073 | 0.00000007 | 10.61% | 0.00000070 | 0.00000079 | 0.00000062 | 8,114,419,290.00 |
Jun 09 2024 | 0.00000066 | -0.00000014 | -17.50% | 0.00000083 | 0.00000085 | 0.00000062 | 11,149,369,810.00 |
Jun 08 2024 | 0.00000080 | -0.00000012 | -13.04% | 0.00000107 | 0.00000108 | 0.00000075 | 10,306,874,386.00 |
Jun 07 2024 | 0.00000092 | 0.00000027 | 41.54% | 0.00000055 | 0.00000178 | 0.00000054 | 22,367,691,855.00 |
Jun 06 2024 | 0.00000065 | 0.00000009 | 16.07% | 0.00000056 | 0.00000066 | 0.00000054 | 10,254,064,921.00 |
Jun 05 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000054 | 0.00000057 | 0.00000054 | 7,649,452,720.00 |
Jun 04 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000056 | 0.00000057 | 0.00000054 | 8,505,889,288.00 |
Jun 03 2024 | 0.00000055 | -0.00000004 | -6.78% | 0.00000060 | 0.00000060 | 0.00000054 | 7,934,467,853.00 |
Jun 02 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000063 | 0.00000057 | 5,527,961,577.00 |
Jun 01 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000063 | 0.00000060 | 5,601,237,748.00 |
May 31 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000063 | 0.00000064 | 0.00000061 | 6,165,489,803.00 |
May 30 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000065 | 0.00000082 | 0.00000061 | 7,594,602,915.00 |
May 29 2024 | 0.00000068 | -0.00000006 | -8.11% | 0.00000080 | 0.00000082 | 0.00000064 | 7,637,540,995.00 |
May 28 2024 | 0.00000074 | 0.00000003 | 4.23% | 0.00000071 | 0.00000082 | 0.00000066 | 8,158,403,734.00 |
May 27 2024 | 0.00000071 | 0.00000007 | 10.94% | 0.00000068 | 0.00000073 | 0.00000064 | 7,375,420,162.00 |
May 26 2024 | 0.00000064 | -0.00000006 | -8.57% | 0.00000071 | 0.00000072 | 0.00000064 | 7,763,401,310.00 |
May 25 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000066 | 0.00000072 | 0.00000061 | 8,421,602,986.00 |
May 24 2024 | 0.00000067 | 0.00000012 | 21.82% | 0.00000056 | 0.00000068 | 0.00000054 | 6,815,331,447.00 |
May 23 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000058 | 0.00000054 | 4,462,146,344.00 |
May 22 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000057 | 0.00000059 | 0.00000056 | 4,474,317,841.00 |
May 21 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000053 | 0.00000059 | 0.00000052 | 3,799,874,437.00 |
May 20 2024 | 0.00000057 | -0.00000004 | -6.56% | 0.00000061 | 0.00000062 | 0.00000050 | 4,112,986,588.00 |
May 19 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000067 | 0.00000060 | 4,565,697,762.00 |
May 18 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000065 | 0.00000069 | 0.00000062 | 3,994,726,021.00 |
May 17 2024 | 0.00000068 | 0.00000005 | 7.94% | 0.00000066 | 0.00000068 | 0.00000062 | 4,709,565,268.00 |
May 16 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000063 | 0.00000067 | 0.00000062 | 4,650,594,136.00 |
May 15 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000064 | 0.00000066 | 0.00000060 | 5,357,619,910.00 |
May 14 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000062 | 0.00000065 | 0.00000061 | 5,155,173,187.00 |
May 13 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000067 | 0.00000059 | 2,931,112,437.00 |
May 12 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000068 | 0.00000070 | 0.00000065 | 2,164,350,379.00 |
May 11 2024 | 0.00000068 | 0.00 | 0.00% | 0.00000070 | 0.00000070 | 0.00000067 | 3,262,158,846.00 |
May 10 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000071 | 0.00000073 | 0.00000068 | 3,943,137,607.00 |
May 09 2024 | 0.00000073 | 0.00000004 | 5.80% | 0.00000072 | 0.00000073 | 0.00000069 | 4,091,703,653.00 |
May 08 2024 | 0.00000069 | -0.00000005 | -6.76% | 0.00000075 | 0.00000075 | 0.00000069 | 3,588,142,886.00 |
May 07 2024 | 0.00000074 | -0.00000007 | -8.64% | 0.00000078 | 0.00000081 | 0.00000072 | 2,698,193,110.00 |
May 06 2024 | 0.00000081 | 0.00000005 | 6.58% | 0.00000078 | 0.00000081 | 0.00000078 | 219,124,324.00 |
May 05 2024 | 0.00000076 | 0.00 | 0.00% | 0.00000076 | 0.00000076 | 0.00000076 | 0.00 |
May 04 2024 | 0.00000076 | 0.00 | 0.00% | 0.00000076 | 0.00000078 | 0.00000075 | 2,312,713,506.00 |
May 03 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000081 | 0.00000083 | 0.00000075 | 5,298,743,762.00 |
May 02 2024 | 0.00000079 | 0.00000004 | 5.33% | 0.00000075 | 0.00000083 | 0.00000073 | 5,654,220,775.00 |
May 01 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000081 | 0.00000082 | 0.00000073 | 5,754,663,757.00 |
Apr 30 2024 | 0.00000077 | -0.00000010 | -11.49% | 0.00000090 | 0.00000090 | 0.00000075 | 6,986,962,436.00 |
Apr 29 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000089 | 0.00000092 | 0.00000086 | 3,976,359,266.00 |
Apr 28 2024 | 0.00000089 | 0.00 | 0.00% | 0.00000089 | 0.00000093 | 0.00000088 | 3,358,767,845.00 |
Apr 27 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000092 | 0.00000093 | 0.00000088 | 4,671,349,481.00 |
Apr 26 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000089 | 0.00000093 | 0.00000087 | 4,687,064,891.00 |
Apr 25 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000093 | 0.00000096 | 0.00000086 | 4,982,275,335.00 |
Apr 24 2024 | 0.00000094 | 0.00000004 | 4.44% | 0.00000092 | 0.00000095 | 0.00000089 | 4,046,785,772.00 |
Apr 23 2024 | 0.00000090 | -0.00000004 | -4.26% | 0.00000092 | 0.00000097 | 0.00000089 | 5,488,723,960.00 |
Apr 22 2024 | 0.00000094 | -0.00000020 | -17.54% | 0.00000109 | 0.00000115 | 0.00000089 | 7,105,536,051.00 |
Apr 21 2024 | 0.00000114 | 0.00000017 | 17.53% | 0.00000097 | 0.00000122 | 0.00000094 | 5,779,293,594.00 |
Apr 20 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000100 | 0.00000096 | 3,552,211,131.00 |
Apr 19 2024 | 0.00000099 | -0.00000005 | -4.81% | 0.00000113 | 0.00000113 | 0.00000093 | 5,034,311,521.00 |
Apr 18 2024 | 0.00000104 | 0.00000013 | 14.29% | 0.00000087 | 0.00000113 | 0.00000086 | 5,129,609,902.00 |
Apr 17 2024 | 0.00000091 | -0.00000008 | -8.08% | 0.00000100 | 0.00000101 | 0.00000083 | 5,618,885,594.00 |
Apr 16 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000100 | 0.00000103 | 0.00000096 | 4,287,708,387.00 |
Apr 15 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000099 | 0.00000103 | 0.00000097 | 4,241,061,007.00 |
Apr 14 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000101 | 0.00000106 | 0.00000097 | 3,864,130,591.00 |
Apr 13 2024 | 0.00000102 | -0.00000006 | -5.56% | 0.00000115 | 0.00000116 | 0.00000100 | 3,464,173,651.00 |
Apr 12 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000110 | 0.00000119 | 0.00000104 | 3,532,827,372.00 |
Apr 11 2024 | 0.00000111 | -0.00000002 | -1.77% | 0.00000115 | 0.00000119 | 0.00000110 | 3,636,034,023.00 |
Apr 10 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000119 | 0.00000120 | 0.00000113 | 2,827,690,979.00 |
Apr 09 2024 | 0.00000117 | -0.00000007 | -5.65% | 0.00000128 | 0.00000139 | 0.00000114 | 3,472,361,878.00 |
Apr 08 2024 | 0.00000124 | 0.00000004 | 3.33% | 0.00000121 | 0.00000139 | 0.00000117 | 3,253,969,625.00 |
Apr 07 2024 | 0.00000120 | 0.00000003 | 2.56% | 0.00000120 | 0.00000124 | 0.00000116 | 3,564,123,270.00 |
Apr 06 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000115 | 0.00000124 | 0.00000109 | 4,332,581,051.00 |
Apr 05 2024 | 0.00000118 | 0.00000006 | 5.36% | 0.00000114 | 0.00000123 | 0.00000109 | 4,184,643,945.00 |
Apr 04 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000116 | 0.00000120 | 0.00000108 | 3,863,409,729.00 |
Apr 03 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000119 | 0.00000120 | 0.00000114 | 2,821,182,637.00 |