Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.88MPHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.4825 | -0.0052 | -1.07% | 0.4955 | 0.4957 | 0.4803 | 26,244.00 |
| May 09 2024 | 0.4877 | -0.0278 | -5.39% | 0.5164 | 0.5424 | 0.4161 | 4,930.00 |
| May 08 2024 | 0.5155 | -0.0012 | -0.23% | 0.5074 | 0.5255 | 0.5074 | 310.00 |
| May 07 2024 | 0.5167 | -0.006 | -1.15% | 0.5227 | 0.5271 | 0.5017 | 23,542.00 |
| May 06 2024 | 0.5227 | -0.008 | -1.51% | 0.5471 | 0.5597 | 0.5222 | 13,576.00 |
| May 05 2024 | 0.5307 | -0.0223 | -4.03% | 0.5516 | 0.5526 | 0.5272 | 9,362.00 |
| May 04 2024 | 0.553 | -0.0038 | -0.68% | 0.5555 | 0.5891 | 0.553 | 21,527.00 |
| May 03 2024 | 0.5568 | 0.0203 | 3.78% | 0.5363 | 0.5727 | 0.5355 | 24,160.00 |
| May 02 2024 | 0.5365 | 0.0181 | 3.49% | 0.5196 | 0.5374 | 0.518 | 18,030.00 |
| May 01 2024 | 0.5184 | 0.0067 | 1.31% | 0.5099 | 0.5269 | 0.5089 | 817.00 |
| Apr 30 2024 | 0.5117 | -0.0074 | -1.43% | 0.5287 | 0.5344 | 0.5117 | 18,800.00 |
| Apr 29 2024 | 0.5191 | -0.0202 | -3.75% | 0.5412 | 0.5433 | 0.5071 | 15,512.00 |
| Apr 28 2024 | 0.5393 | 0.0001 | 0.02% | 0.5385 | 0.5477 | 0.5385 | 12,938.00 |
| Apr 27 2024 | 0.5392 | 0.0116 | 2.20% | 0.5193 | 0.5729 | 0.5193 | 2,133.00 |
| Apr 26 2024 | 0.5276 | 0.004 | 0.76% | 0.5214 | 0.5314 | 0.5184 | 3,392.00 |
| Apr 25 2024 | 0.5236 | -0.0273 | -4.96% | 0.5504 | 0.560 | 0.4847 | 23,469.00 |
| Apr 24 2024 | 0.5509 | -0.0086 | -1.54% | 0.5603 | 0.5758 | 0.5503 | 21,564.00 |
| Apr 23 2024 | 0.5595 | 0.0208 | 3.86% | 0.5417 | 0.5938 | 0.515 | 10,269.00 |
| Apr 22 2024 | 0.5387 | 0.0235 | 4.56% | 0.5145 | 0.6925 | 0.5001 | 19,871.00 |
| Apr 21 2024 | 0.5152 | -0.012 | -2.28% | 0.5488 | 0.5594 | 0.5001 | 7,451.00 |
| Apr 20 2024 | 0.5272 | 0.0054 | 1.03% | 0.5231 | 0.5272 | 0.506 | 26,761.00 |
| Apr 19 2024 | 0.5218 | 0.0135 | 2.66% | 0.5107 | 0.573 | 0.5036 | 17,219.00 |
| Apr 18 2024 | 0.5083 | -0.038 | -6.96% | 0.5444 | 0.5533 | 0.5001 | 27,442.00 |
| Apr 17 2024 | 0.5463 | 0.0129 | 2.42% | 0.5339 | 0.554 | 0.521 | 25,072.00 |
| Apr 16 2024 | 0.5334 | -0.0466 | -8.03% | 0.5875 | 0.5878 | 0.521 | 28,909.00 |
| Apr 15 2024 | 0.580 | 0.021 | 3.76% | 0.5448 | 0.6033 | 0.5448 | 14,908.00 |
| Apr 14 2024 | 0.559 | 0.0645 | 13.04% | 0.4928 | 0.6035 | 0.4879 | 12,775.00 |
| Apr 13 2024 | 0.4945 | -0.1076 | -17.87% | 0.6014 | 0.6021 | 0.4879 | 9,918.00 |
| Apr 12 2024 | 0.6021 | -0.033 | -5.20% | 0.6347 | 0.6856 | 0.600 | 9,484.00 |
| Apr 11 2024 | 0.6351 | -0.0136 | -2.10% | 0.6495 | 0.6496 | 0.6251 | 20,264.00 |
| Apr 10 2024 | 0.6487 | 0.0085 | 1.33% | 0.6379 | 0.6933 | 0.6186 | 6,416.00 |
| Apr 09 2024 | 0.6402 | -0.0154 | -2.35% | 0.6431 | 0.750 | 0.6301 | 13,138.00 |
| Apr 08 2024 | 0.6556 | -0.017 | -2.53% | 0.6704 | 0.6933 | 0.6181 | 9,728.00 |
| Apr 07 2024 | 0.6726 | 0.0277 | 4.30% | 0.6684 | 0.6932 | 0.6369 | 8,520.00 |
| Apr 06 2024 | 0.6449 | -0.0229 | -3.43% | 0.6678 | 0.6678 | 0.6444 | 690.00 |
| Apr 05 2024 | 0.6678 | -0.0269 | -3.87% | 0.6813 | 0.6823 | 0.600 | 13,230.00 |
| Apr 04 2024 | 0.6947 | 0.0175 | 2.58% | 0.6802 | 0.6947 | 0.6705 | 17,991.00 |
| Apr 03 2024 | 0.6772 | -0.0011 | -0.16% | 0.6781 | 0.6956 | 0.6706 | 13,871.00 |
| Apr 02 2024 | 0.6783 | -0.0342 | -4.80% | 0.7118 | 0.7129 | 0.670 | 21,257.00 |
| Apr 01 2024 | 0.7125 | -0.0396 | -5.27% | 0.7682 | 0.7682 | 0.6984 | 15,288.00 |
| Mar 31 2024 | 0.7521 | 0.0009 | 0.12% | 0.7516 | 0.8317 | 0.7234 | 13,649.00 |
| Mar 30 2024 | 0.7512 | 0.0187 | 2.55% | 0.7307 | 0.7512 | 0.7237 | 5,954.00 |
| Mar 29 2024 | 0.7325 | -0.0322 | -4.21% | 0.7646 | 0.7664 | 0.7227 | 17,057.00 |
| Mar 28 2024 | 0.7647 | -0.005 | -0.65% | 0.7698 | 0.7795 | 0.7242 | 27,525.00 |
| Mar 27 2024 | 0.7697 | -0.0674 | -8.05% | 0.8256 | 0.879 | 0.7675 | 24,619.00 |
| Mar 26 2024 | 0.8371 | 0.110 | 15.13% | 0.7256 | 0.8785 | 0.6945 | 25,913.00 |
| Mar 25 2024 | 0.7271 | 0.0315 | 4.53% | 0.694 | 0.7622 | 0.6679 | 33,493.00 |
| Mar 24 2024 | 0.6956 | -0.0495 | -6.64% | 0.7464 | 0.9399 | 0.6949 | 32,004.00 |
| Mar 23 2024 | 0.7451 | 0.0486 | 6.98% | 0.689 | 0.7626 | 0.689 | 29,776.00 |
| Mar 22 2024 | 0.6965 | -0.0029 | -0.41% | 0.6981 | 0.7513 | 0.6811 | 19,342.00 |
| Mar 21 2024 | 0.6994 | 0.0309 | 4.62% | 0.6734 | 0.7513 | 0.662 | 29,148.00 |
| Mar 20 2024 | 0.6685 | 0.0188 | 2.89% | 0.6456 | 0.6749 | 0.6017 | 23,763.00 |
| Mar 19 2024 | 0.6497 | -0.0704 | -9.78% | 0.7212 | 0.7239 | 0.6447 | 28,015.00 |
| Mar 18 2024 | 0.7201 | -0.0303 | -4.04% | 0.746 | 0.7625 | 0.7087 | 27,846.00 |
| Mar 17 2024 | 0.7504 | 0.0463 | 6.58% | 0.7022 | 0.7624 | 0.671 | 32,798.00 |
| Mar 16 2024 | 0.7041 | -0.0348 | -4.71% | 0.7303 | 0.7638 | 0.700 | 29,418.00 |
| Mar 15 2024 | 0.7389 | -0.1309 | -15.05% | 0.8683 | 0.8711 | 0.7096 | 26,440.00 |
| Mar 14 2024 | 0.8698 | -0.0573 | -6.18% | 0.9231 | 0.9747 | 0.8664 | 24,758.00 |
| Mar 13 2024 | 0.9271 | 0.0321 | 3.59% | 0.903 | 0.9387 | 0.8335 | 25,168.00 |
| Mar 12 2024 | 0.895 | 0.0704 | 8.54% | 0.822 | 0.9327 | 0.8181 | 22,481.00 |
| Mar 11 2024 | 0.8246 | 0.0668 | 8.81% | 0.7573 | 0.8343 | 0.7477 | 28,172.00 |
| Mar 10 2024 | 0.7578 | -0.0334 | -4.22% | 0.7887 | 0.797 | 0.7501 | 29,364.00 |
| Mar 09 2024 | 0.7912 | 0.0409 | 5.45% | 0.7575 | 0.800 | 0.738 | 23,524.00 |
| Mar 08 2024 | 0.7503 | 0.0083 | 1.12% | 0.7414 | 0.7616 | 0.7294 | 26,182.00 |
| Mar 07 2024 | 0.742 | 0.0187 | 2.59% | 0.7252 | 0.750 | 0.7109 | 21,866.00 |
| Mar 06 2024 | 0.7233 | 0.0523 | 7.79% | 0.676 | 0.765 | 0.6602 | 28,279.00 |
| Mar 05 2024 | 0.671 | -0.0417 | -5.85% | 0.7141 | 0.7244 | 0.660 | 24,626.00 |
| Mar 04 2024 | 0.7127 | -0.0131 | -1.80% | 0.7273 | 0.7355 | 0.6937 | 27,362.00 |
| Mar 03 2024 | 0.7258 | 0.0267 | 3.82% | 0.6994 | 0.7347 | 0.6862 | 21,341.00 |
| Mar 02 2024 | 0.6991 | -0.0291 | -4.00% | 0.7275 | 0.7289 | 0.6708 | 27,960.00 |
| Mar 01 2024 | 0.7282 | 0.0111 | 1.55% | 0.7128 | 0.8029 | 0.6881 | 18,969.00 |
| Feb 29 2024 | 0.7171 | 0.0646 | 9.90% | 0.6704 | 0.8327 | 0.6406 | 22,766.00 |
| Feb 28 2024 | 0.6525 | -0.0037 | -0.56% | 0.6496 | 0.6976 | 0.6174 | 19,416.00 |
| Feb 27 2024 | 0.6562 | -0.0148 | -2.21% | 0.6671 | 0.7121 | 0.6448 | 21,116.00 |
| Feb 26 2024 | 0.671 | 0.0152 | 2.32% | 0.6596 | 0.8328 | 0.6429 | 32,087.00 |
| Feb 25 2024 | 0.6558 | 0.0225 | 3.55% | 0.6308 | 0.6871 | 0.6197 | 20,801.00 |
| Feb 24 2024 | 0.6333 | -0.0465 | -6.84% | 0.6798 | 0.6828 | 0.6155 | 29,232.00 |
| Feb 23 2024 | 0.6798 | -0.0038 | -0.56% | 0.6767 | 0.7535 | 0.6598 | 22,203.00 |
| Feb 22 2024 | 0.6836 | 0.0441 | 6.90% | 0.6356 | 0.8407 | 0.6343 | 19,923.00 |
| Feb 21 2024 | 0.6395 | 0.0043 | 0.68% | 0.6351 | 0.6853 | 0.5839 | 21,130.00 |
| Feb 20 2024 | 0.6352 | 0.0209 | 3.40% | 0.6093 | 0.650 | 0.6021 | 23,865.00 |
| Feb 19 2024 | 0.6143 | 0.0066 | 1.09% | 0.6154 | 0.6229 | 0.5935 | 29,997.00 |
| Feb 18 2024 | 0.6077 | 0.005 | 0.83% | 0.6023 | 0.6264 | 0.5978 | 33,479.00 |
| Feb 17 2024 | 0.6027 | -0.0224 | -3.58% | 0.6279 | 0.6342 | 0.5716 | 23,375.00 |
| Feb 16 2024 | 0.6251 | 0.0156 | 2.56% | 0.6047 | 0.6344 | 0.5948 | 27,521.00 |
| Feb 15 2024 | 0.6095 | 0.0265 | 4.55% | 0.5774 | 0.6154 | 0.5762 | 30,569.00 |
| Feb 14 2024 | 0.583 | 0.0127 | 2.23% | 0.5704 | 0.6026 | 0.5648 | 34,561.00 |
| Feb 13 2024 | 0.5703 | -0.0117 | -2.01% | 0.5813 | 0.6017 | 0.5688 | 33,605.00 |
| Feb 12 2024 | 0.582 | 0.0022 | 0.38% | 0.5822 | 0.6095 | 0.5511 | 29,929.00 |
| Feb 11 2024 | 0.5798 | 0.0278 | 5.04% | 0.5472 | 0.610 | 0.5467 | 33,870.00 |
| Feb 10 2024 | 0.552 | 0.0239 | 4.53% | 0.5331 | 0.5724 | 0.5185 | 39,244.00 |
