Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CHAINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.007884 | -0.00063 | -7.40% | 0.008511 | 0.008661 | 0.007779 | 1,806,990.00 |
| Jun 30 2024 | 0.008514 | -0.000218 | -2.50% | 0.008734 | 0.008768 | 0.008364 | 1,623,351.00 |
| Jun 29 2024 | 0.008732 | -0.00075 | -7.91% | 0.009491 | 0.009525 | 0.008612 | 1,465,841.00 |
| Jun 28 2024 | 0.009482 | -0.000511 | -5.11% | 0.009937 | 0.009937 | 0.009454 | 1,080,343.00 |
| Jun 27 2024 | 0.009993 | -0.000042 | -0.42% | 0.010038 | 0.010044 | 0.009689 | 1,200,500.00 |
| Jun 26 2024 | 0.010035 | -0.000182 | -1.78% | 0.010222 | 0.010317 | 0.010 | 1,347,063.00 |
| Jun 25 2024 | 0.010217 | 0.000147 | 1.46% | 0.010086 | 0.010237 | 0.010064 | 1,332,190.00 |
| Jun 24 2024 | 0.01007 | 0.000035 | 0.35% | 0.01004 | 0.010157 | 0.010 | 1,389,151.00 |
| Jun 23 2024 | 0.010035 | -0.000448 | -4.27% | 0.010488 | 0.011342 | 0.010001 | 1,358,912.00 |
| Jun 22 2024 | 0.010483 | 0.000108 | 1.04% | 0.010386 | 0.01053 | 0.010333 | 1,278,645.00 |
| Jun 21 2024 | 0.010375 | 0.000048 | 0.46% | 0.010328 | 0.010423 | 0.010301 | 1,292,902.00 |
| Jun 20 2024 | 0.010327 | -0.00000400 | -0.04% | 0.010328 | 0.010366 | 0.010317 | 1,331,227.00 |
| Jun 19 2024 | 0.010331 | -0.000154 | -1.47% | 0.01047 | 0.010515 | 0.010302 | 1,311,227.00 |
| Jun 18 2024 | 0.010485 | -0.000171 | -1.60% | 0.010647 | 0.010683 | 0.010001 | 1,379,336.00 |
| Jun 17 2024 | 0.010656 | -0.000771 | -6.75% | 0.011464 | 0.01148 | 0.010642 | 1,241,429.00 |
| Jun 16 2024 | 0.011427 | 0.000328 | 2.96% | 0.011095 | 0.011723 | 0.011068 | 1,236,617.00 |
| Jun 15 2024 | 0.011099 | 0.000087 | 0.79% | 0.010998 | 0.011154 | 0.010995 | 1,249,352.00 |
| Jun 14 2024 | 0.011012 | -0.000257 | -2.28% | 0.011235 | 0.011288 | 0.010755 | 1,311,675.00 |
| Jun 13 2024 | 0.011269 | -0.00053 | -4.49% | 0.011595 | 0.011695 | 0.011082 | 1,215,429.00 |
| Jun 12 2024 | 0.011799 | 0.000782 | 7.10% | 0.011017 | 0.012523 | 0.010889 | 1,323,572.00 |
| Jun 11 2024 | 0.011017 | 0.000203 | 1.88% | 0.010798 | 0.012663 | 0.010002 | 1,348,774.00 |
| Jun 10 2024 | 0.010814 | -0.000202 | -1.83% | 0.011017 | 0.011021 | 0.010435 | 1,252,620.00 |
| Jun 09 2024 | 0.011016 | -0.000016 | -0.15% | 0.01104 | 0.011079 | 0.010975 | 1,269,020.00 |
| Jun 08 2024 | 0.011032 | -0.000046 | -0.42% | 0.011006 | 0.011206 | 0.010887 | 1,208,487.00 |
| Jun 07 2024 | 0.011078 | -0.001064 | -8.76% | 0.012143 | 0.013659 | 0.010922 | 1,291,436.00 |
| Jun 06 2024 | 0.012142 | -0.000377 | -3.01% | 0.012518 | 0.012523 | 0.012024 | 1,201,852.00 |
| Jun 05 2024 | 0.012519 | 0.000012 | 0.10% | 0.012558 | 0.012642 | 0.012404 | 1,080,310.00 |
| Jun 04 2024 | 0.012507 | 0.000676 | 5.71% | 0.01187 | 0.012642 | 0.011736 | 653,407.00 |
| Jun 03 2024 | 0.011831 | 0.00039 | 3.41% | 0.011446 | 0.012022 | 0.011429 | 1,151,594.00 |
| Jun 02 2024 | 0.011441 | -0.00012 | -1.04% | 0.011561 | 0.011622 | 0.011313 | 1,206,234.00 |
| Jun 01 2024 | 0.011561 | -0.000245 | -2.08% | 0.0118 | 0.011919 | 0.011428 | 1,218,107.00 |
| May 31 2024 | 0.011806 | -0.000197 | -1.64% | 0.011928 | 0.011982 | 0.011705 | 1,182,203.00 |
| May 30 2024 | 0.012003 | -0.00021 | -1.72% | 0.012218 | 0.013225 | 0.011856 | 1,166,441.00 |
| May 29 2024 | 0.012213 | 0.000251 | 2.10% | 0.011975 | 0.013 | 0.011921 | 1,166,481.00 |
| May 28 2024 | 0.011962 | 0.000217 | 1.85% | 0.01176 | 0.014456 | 0.011292 | 1,236,454.00 |
| May 27 2024 | 0.011745 | -0.000072 | -0.61% | 0.011797 | 0.011932 | 0.011635 | 1,216,845.00 |
| May 26 2024 | 0.011817 | 0.000233 | 2.01% | 0.011596 | 0.01299 | 0.011584 | 1,198,005.00 |
| May 25 2024 | 0.011584 | -0.000125 | -1.07% | 0.011783 | 0.011821 | 0.011524 | 1,189,355.00 |
| May 24 2024 | 0.011709 | -0.000449 | -3.69% | 0.012156 | 0.012237 | 0.011509 | 1,079,816.00 |
| May 23 2024 | 0.012158 | 0.000153 | 1.27% | 0.012023 | 0.012554 | 0.011509 | 1,186,875.00 |
| May 22 2024 | 0.012005 | -0.001718 | -12.52% | 0.013717 | 0.013734 | 0.01188 | 1,182,355.00 |
| May 21 2024 | 0.013723 | 0.000954 | 7.47% | 0.01277 | 0.014548 | 0.012433 | 1,099,271.00 |
| May 20 2024 | 0.012769 | 0.00017 | 1.35% | 0.012597 | 0.013808 | 0.012003 | 1,186,209.00 |
| May 19 2024 | 0.012599 | -0.000479 | -3.66% | 0.01307 | 0.013138 | 0.012425 | 1,061,378.00 |
| May 18 2024 | 0.013078 | -0.000684 | -4.97% | 0.013772 | 0.013798 | 0.013 | 965,194.00 |
| May 17 2024 | 0.013762 | 0.000205 | 1.51% | 0.013548 | 0.014698 | 0.013105 | 1,079,150.00 |
| May 16 2024 | 0.013557 | 0.000347 | 2.63% | 0.013171 | 0.014007 | 0.013042 | 1,014,043.00 |
| May 15 2024 | 0.01321 | 0.000263 | 2.03% | 0.012952 | 0.013376 | 0.012938 | 1,066,711.00 |
| May 14 2024 | 0.012947 | -0.000052 | -0.40% | 0.012958 | 0.013889 | 0.012869 | 1,041,799.00 |
| May 13 2024 | 0.012999 | 0.000504 | 4.03% | 0.01245 | 0.0174 | 0.012217 | 1,121,559.00 |
| May 12 2024 | 0.012495 | -0.000134 | -1.06% | 0.012629 | 0.012629 | 0.01236 | 709,688.00 |
| May 11 2024 | 0.012629 | 0.000058 | 0.46% | 0.012562 | 0.013476 | 0.011832 | 767,063.00 |
| May 10 2024 | 0.012571 | -0.001371 | -9.83% | 0.013855 | 0.016016 | 0.01256 | 1,110,626.00 |
| May 09 2024 | 0.013942 | 0.001882 | 15.61% | 0.012063 | 0.015132 | 0.012049 | 1,230,250.00 |
| May 08 2024 | 0.01206 | -0.001587 | -11.63% | 0.013626 | 0.013684 | 0.0111 | 1,281,284.00 |
| May 07 2024 | 0.013647 | -0.001356 | -9.04% | 0.014979 | 0.015004 | 0.013622 | 843,846.00 |
| May 06 2024 | 0.015003 | 0.000221 | 1.50% | 0.014792 | 0.015082 | 0.014737 | 933,049.00 |
| May 05 2024 | 0.014782 | 0.000208 | 1.43% | 0.014593 | 0.014893 | 0.014568 | 923,976.00 |
| May 04 2024 | 0.014574 | -0.001868 | -11.36% | 0.016443 | 0.016646 | 0.014173 | 938,030.00 |
| May 03 2024 | 0.016442 | -0.000771 | -4.48% | 0.017208 | 0.017962 | 0.016275 | 872,867.00 |
| May 02 2024 | 0.017213 | 0.000403 | 2.40% | 0.016798 | 0.017858 | 0.016507 | 773,860.00 |
| May 01 2024 | 0.01681 | -0.000332 | -1.94% | 0.017056 | 0.01708 | 0.016569 | 825,299.00 |
| Apr 30 2024 | 0.017142 | -0.001478 | -7.94% | 0.018644 | 0.018647 | 0.016914 | 841,958.00 |
| Apr 29 2024 | 0.01862 | -0.000726 | -3.75% | 0.019253 | 0.019406 | 0.018268 | 727,888.00 |
| Apr 28 2024 | 0.019346 | 0.000244 | 1.28% | 0.018931 | 0.019639 | 0.018809 | 799,683.00 |
| Apr 27 2024 | 0.019102 | 0.000025 | 0.13% | 0.019219 | 0.019429 | 0.018537 | 759,171.00 |
| Apr 26 2024 | 0.019077 | -0.002244 | -10.52% | 0.021301 | 0.02362 | 0.018561 | 555,842.00 |
| Apr 25 2024 | 0.021321 | 0.000402 | 1.92% | 0.020928 | 0.023429 | 0.020887 | 745,725.00 |
| Apr 24 2024 | 0.020919 | -0.002836 | -11.94% | 0.023769 | 0.024404 | 0.020038 | 611,359.00 |
| Apr 23 2024 | 0.023755 | 0.001257 | 5.59% | 0.022495 | 0.024525 | 0.0213 | 552,481.00 |
| Apr 22 2024 | 0.022498 | 0.006387 | 39.64% | 0.016106 | 0.02721 | 0.016106 | 795,481.00 |
| Apr 21 2024 | 0.016111 | -0.000263 | -1.61% | 0.016353 | 0.016587 | 0.016101 | 829,591.00 |
| Apr 20 2024 | 0.016374 | 0.000143 | 0.88% | 0.016147 | 0.016747 | 0.016119 | 860,407.00 |
| Apr 19 2024 | 0.016231 | 0.000636 | 4.08% | 0.015602 | 0.0178 | 0.014831 | 942,570.00 |
| Apr 18 2024 | 0.015595 | -0.000029 | -0.19% | 0.015577 | 0.017745 | 0.014769 | 815,632.00 |
| Apr 17 2024 | 0.015624 | 0.00000200 | 0.01% | 0.015635 | 0.01672 | 0.014769 | 828,117.00 |
| Apr 16 2024 | 0.015622 | 0.000398 | 2.61% | 0.01521 | 0.016506 | 0.013192 | 1,022,216.00 |
| Apr 15 2024 | 0.015224 | 0.000697 | 4.80% | 0.014555 | 0.016003 | 0.014528 | 871,276.00 |
| Apr 14 2024 | 0.014527 | 0.001276 | 9.63% | 0.013274 | 0.014715 | 0.013245 | 1,032,342.00 |
| Apr 13 2024 | 0.013251 | -0.00193 | -12.71% | 0.01525 | 0.016425 | 0.011427 | 1,014,497.00 |
| Apr 12 2024 | 0.015181 | -0.000901 | -5.60% | 0.016035 | 0.016299 | 0.015115 | 840,781.00 |
| Apr 11 2024 | 0.016082 | -0.00049 | -2.96% | 0.016585 | 0.016747 | 0.016005 | 783,094.00 |
| Apr 10 2024 | 0.016572 | -0.000431 | -2.53% | 0.016938 | 0.017612 | 0.016294 | 830,177.00 |
| Apr 09 2024 | 0.017003 | -0.003738 | -18.02% | 0.020366 | 0.020479 | 0.0155 | 880,807.00 |
| Apr 08 2024 | 0.020741 | 0.001824 | 9.64% | 0.01885 | 0.021299 | 0.018344 | 691,180.00 |
| Apr 07 2024 | 0.018917 | -0.000783 | -3.97% | 0.019699 | 0.019776 | 0.018125 | 863,563.00 |
| Apr 06 2024 | 0.0197 | -0.000609 | -3.00% | 0.020312 | 0.020312 | 0.019587 | 772,870.00 |
| Apr 05 2024 | 0.020309 | -0.000017 | -0.08% | 0.020242 | 0.020438 | 0.01966 | 776,647.00 |
| Apr 04 2024 | 0.020326 | 0.001101 | 5.73% | 0.019226 | 0.020855 | 0.018984 | 637,209.00 |
| Apr 03 2024 | 0.019225 | -0.001983 | -9.35% | 0.021238 | 0.023901 | 0.019 | 880,763.00 |
