CSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.001974 | -0.000039 | -1.94% | 0.002011 | 0.002019 | 0.001914 | 4,310,377.00 |
Jul 04 2024 | 0.002013 | -0.000287 | -12.48% | 0.0022 | 0.0022 | 0.001982 | 8,116,666.00 |
Jul 03 2024 | 0.0023 | 0.0001 | 4.55% | 0.002101 | 0.0023 | 0.002025 | 218,280.00 |
Jul 02 2024 | 0.0022 | -0.00000900 | -0.41% | 0.002244 | 0.002249 | 0.002061 | 2,784,025.00 |
Jul 01 2024 | 0.002209 | -0.000109 | -4.70% | 0.002391 | 0.002495 | 0.002209 | 245,709.00 |
Jun 30 2024 | 0.002318 | -0.000052 | -2.19% | 0.002337 | 0.002406 | 0.002024 | 2,298,655.00 |
Jun 29 2024 | 0.00237 | 0.000049 | 2.11% | 0.00233 | 0.002696 | 0.002321 | 145,919.00 |
Jun 28 2024 | 0.002321 | 0.000197 | 9.27% | 0.002129 | 0.00298 | 0.00206 | 3,427,119.00 |
Jun 27 2024 | 0.002124 | -0.000022 | -1.03% | 0.002145 | 0.002306 | 0.002092 | 354,010.00 |
Jun 26 2024 | 0.002146 | -0.000039 | -1.78% | 0.002296 | 0.002546 | 0.002026 | 1,247,259.00 |
Jun 25 2024 | 0.002185 | 0.00000600 | 0.28% | 0.002178 | 0.002198 | 0.002157 | 3,139,346.00 |
Jun 24 2024 | 0.002179 | -0.000017 | -0.77% | 0.002189 | 0.002293 | 0.00216 | 2,058,257.00 |
Jun 23 2024 | 0.002196 | 0.00000200 | 0.09% | 0.002198 | 0.0025 | 0.002167 | 1,532,371.00 |
Jun 22 2024 | 0.002194 | 0.000033 | 1.53% | 0.002167 | 0.002233 | 0.002112 | 1,791,886.00 |
Jun 21 2024 | 0.002161 | -0.000072 | -3.22% | 0.002233 | 0.002233 | 0.002161 | 1,504,784.00 |
Jun 20 2024 | 0.002233 | 0.00 | 0.00% | 0.002233 | 0.002233 | 0.0021 | 2,121,906.00 |
Jun 19 2024 | 0.002233 | 0.00000500 | 0.22% | 0.002216 | 0.002233 | 0.002155 | 548,671.00 |
Jun 18 2024 | 0.002228 | -0.00000800 | -0.36% | 0.0023 | 0.002537 | 0.002108 | 676,641.00 |
Jun 17 2024 | 0.002236 | -0.000091 | -3.91% | 0.002325 | 0.002499 | 0.002119 | 1,602,362.00 |
Jun 16 2024 | 0.002327 | 0.000013 | 0.56% | 0.002311 | 0.002337 | 0.002288 | 5,945,185.00 |
Jun 15 2024 | 0.002314 | 0.00003 | 1.31% | 0.002283 | 0.002336 | 0.00215 | 2,493,791.00 |
Jun 14 2024 | 0.002284 | -0.000116 | -4.83% | 0.002445 | 0.002445 | 0.002156 | 2,998,374.00 |
Jun 13 2024 | 0.0024 | -0.000196 | -7.55% | 0.002591 | 0.002605 | 0.0024 | 3,191,751.00 |
Jun 12 2024 | 0.002596 | -0.000546 | -17.38% | 0.003203 | 0.003369 | 0.002561 | 1,519,493.00 |
Jun 11 2024 | 0.003142 | 0.000537 | 20.61% | 0.002608 | 0.0038 | 0.002603 | 3,226,508.00 |
Jun 10 2024 | 0.002605 | -0.000058 | -2.18% | 0.002655 | 0.00269 | 0.002593 | 4,570,890.00 |
Jun 09 2024 | 0.002663 | -0.000425 | -13.76% | 0.003037 | 0.003173 | 0.002516 | 2,238,040.00 |
Jun 08 2024 | 0.003088 | 0.000981 | 46.56% | 0.002118 | 0.003524 | 0.002107 | 7,767,129.00 |
Jun 07 2024 | 0.002107 | 0.000016 | 0.77% | 0.002095 | 0.0023 | 0.002079 | 2,206,743.00 |
Jun 06 2024 | 0.002091 | -0.00000800 | -0.38% | 0.002105 | 0.002118 | 0.002081 | 6,618,257.00 |
Jun 05 2024 | 0.002099 | -0.000067 | -3.09% | 0.00219 | 0.002191 | 0.002043 | 1,548,356.00 |
Jun 04 2024 | 0.002166 | -0.000207 | -8.72% | 0.00237 | 0.002402 | 0.00203 | 2,037,780.00 |
Jun 03 2024 | 0.002373 | -0.000027 | -1.13% | 0.002305 | 0.002473 | 0.002255 | 4,318,397.00 |
Jun 02 2024 | 0.0024 | 0.000301 | 14.34% | 0.002118 | 0.002427 | 0.002041 | 3,003,042.00 |
Jun 01 2024 | 0.002099 | -0.00015 | -6.67% | 0.002391 | 0.002426 | 0.002025 | 2,709,228.00 |
May 31 2024 | 0.002249 | -0.000183 | -7.52% | 0.002534 | 0.002535 | 0.002121 | 4,880,795.00 |
May 30 2024 | 0.002432 | 0.000034 | 1.42% | 0.002411 | 0.003072 | 0.002337 | 6,633,098.00 |
May 29 2024 | 0.002398 | -0.000042 | -1.72% | 0.002424 | 0.002533 | 0.002347 | 3,999,182.00 |
May 28 2024 | 0.00244 | -0.000199 | -7.54% | 0.002607 | 0.002607 | 0.002401 | 4,836,245.00 |
May 27 2024 | 0.002639 | 0.00000400 | 0.15% | 0.002637 | 0.0028 | 0.002474 | 1,735,760.00 |
May 26 2024 | 0.002635 | -0.00073 | -21.69% | 0.003309 | 0.003309 | 0.0025 | 5,315,178.00 |
May 25 2024 | 0.003365 | 0.000445 | 15.24% | 0.002944 | 0.003802 | 0.0028 | 4,353,995.00 |
May 24 2024 | 0.00292 | 0.000047 | 1.64% | 0.002876 | 0.002954 | 0.002862 | 4,114,802.00 |
May 23 2024 | 0.002873 | -0.000011 | -0.38% | 0.002881 | 0.00289 | 0.002863 | 3,460,380.00 |
May 22 2024 | 0.002884 | -0.000219 | -7.06% | 0.003104 | 0.003104 | 0.002861 | 2,888,961.00 |
May 21 2024 | 0.003103 | 0.000094 | 3.12% | 0.003009 | 0.003103 | 0.002877 | 4,290,573.00 |
May 20 2024 | 0.003009 | 0.000078 | 2.66% | 0.002929 | 0.003022 | 0.002914 | 4,624,967.00 |
May 19 2024 | 0.002931 | -0.00000100 | -0.03% | 0.002916 | 0.002966 | 0.002887 | 4,757,079.00 |
May 18 2024 | 0.002932 | -0.00000600 | -0.20% | 0.002932 | 0.002939 | 0.002884 | 4,853,792.00 |
May 17 2024 | 0.002938 | 0.00006 | 2.08% | 0.002869 | 0.003022 | 0.002804 | 4,457,624.00 |
May 16 2024 | 0.002878 | 0.000011 | 0.38% | 0.002882 | 0.002924 | 0.002863 | 2,790,521.00 |
May 15 2024 | 0.002867 | -0.000156 | -5.16% | 0.003019 | 0.003038 | 0.002801 | 3,315,610.00 |
May 14 2024 | 0.003023 | -0.000089 | -2.86% | 0.003115 | 0.00313 | 0.003005 | 3,589,473.00 |
May 13 2024 | 0.003112 | -0.000093 | -2.90% | 0.003202 | 0.003202 | 0.0031 | 3,893,264.00 |
May 12 2024 | 0.003205 | -0.000013 | -0.40% | 0.003218 | 0.00322 | 0.003205 | 3,892,905.00 |
May 11 2024 | 0.003218 | -0.000316 | -8.94% | 0.00329 | 0.003452 | 0.003205 | 1,845,368.00 |
May 10 2024 | 0.003534 | 0.000617 | 21.15% | 0.002973 | 0.003534 | 0.002906 | 3,813,730.00 |
May 09 2024 | 0.002917 | 0.000011 | 0.38% | 0.002914 | 0.003238 | 0.002798 | 4,974,161.00 |
May 08 2024 | 0.002906 | -0.000147 | -4.81% | 0.002934 | 0.0031 | 0.002901 | 2,723,630.00 |
May 07 2024 | 0.003053 | 0.000545 | 21.73% | 0.002597 | 0.003729 | 0.002554 | 3,384,907.00 |
May 06 2024 | 0.002508 | -0.000101 | -3.87% | 0.002698 | 0.002708 | 0.002507 | 3,071,934.00 |
May 05 2024 | 0.002609 | 0.000113 | 4.53% | 0.002503 | 0.00278 | 0.002493 | 5,018,368.00 |
May 04 2024 | 0.002496 | 0.00000100 | 0.04% | 0.002495 | 0.002922 | 0.002489 | 2,319,262.00 |
May 03 2024 | 0.002495 | 0.000024 | 0.97% | 0.002464 | 0.002505 | 0.00246 | 5,351,653.00 |
May 02 2024 | 0.002471 | 0.000043 | 1.77% | 0.002415 | 0.002502 | 0.002415 | 2,819,649.00 |
May 01 2024 | 0.002428 | -0.000093 | -3.69% | 0.002521 | 0.002625 | 0.002291 | 3,530,527.00 |
Apr 30 2024 | 0.002521 | -0.0002 | -7.35% | 0.002718 | 0.002767 | 0.002513 | 3,948,732.00 |
Apr 29 2024 | 0.002721 | -0.000415 | -13.23% | 0.003144 | 0.003144 | 0.002719 | 3,386,333.00 |
Apr 28 2024 | 0.003136 | 0.000661 | 26.71% | 0.00248 | 0.003299 | 0.002473 | 1,893,700.00 |
Apr 27 2024 | 0.002475 | -0.000213 | -7.92% | 0.002761 | 0.002767 | 0.00243 | 3,411,591.00 |
Apr 26 2024 | 0.002688 | 0.000142 | 5.58% | 0.002546 | 0.002736 | 0.002523 | 346,233.00 |
Apr 25 2024 | 0.002546 | -0.000104 | -3.92% | 0.00255 | 0.002554 | 0.002458 | 3,241,110.00 |
Apr 24 2024 | 0.00265 | 0.00000500 | 0.19% | 0.002635 | 0.002911 | 0.002519 | 3,239,003.00 |
Apr 23 2024 | 0.002645 | -0.000263 | -9.04% | 0.002911 | 0.002917 | 0.002599 | 3,850,334.00 |
Apr 22 2024 | 0.002908 | -0.000057 | -1.92% | 0.002954 | 0.002964 | 0.002879 | 4,731,699.00 |
Apr 21 2024 | 0.002965 | -0.000016 | -0.54% | 0.002976 | 0.002981 | 0.002887 | 4,254,308.00 |
Apr 20 2024 | 0.002981 | -0.000385 | -11.44% | 0.003135 | 0.003135 | 0.002899 | 2,551,184.00 |
Apr 19 2024 | 0.003366 | 0.000332 | 10.94% | 0.003063 | 0.003366 | 0.002907 | 2,446,043.00 |
Apr 18 2024 | 0.003034 | -0.00003 | -0.98% | 0.003039 | 0.003065 | 0.003004 | 3,762,465.00 |
Apr 17 2024 | 0.003064 | -0.000036 | -1.16% | 0.00315 | 0.003155 | 0.003042 | 3,609,175.00 |
Apr 16 2024 | 0.0031 | 0.000087 | 2.89% | 0.003043 | 0.003341 | 0.002905 | 1,684,896.00 |
Apr 15 2024 | 0.003013 | -0.000307 | -9.25% | 0.003246 | 0.003494 | 0.002879 | 1,478,959.00 |
Apr 14 2024 | 0.00332 | 0.000231 | 7.48% | 0.003378 | 0.003495 | 0.002907 | 1,605,035.00 |
Apr 13 2024 | 0.003089 | -0.000018 | -0.58% | 0.003143 | 0.003377 | 0.002878 | 3,568,462.00 |
Apr 12 2024 | 0.003107 | -0.000236 | -7.06% | 0.003347 | 0.003379 | 0.003106 | 3,543,259.00 |
Apr 11 2024 | 0.003343 | -0.000076 | -2.22% | 0.003385 | 0.003446 | 0.00333 | 3,796,047.00 |
Apr 10 2024 | 0.003419 | 0.00000700 | 0.21% | 0.003468 | 0.003468 | 0.00332 | 347,895.00 |
Apr 09 2024 | 0.003412 | 0.000123 | 3.74% | 0.003289 | 0.00348 | 0.003249 | 2,635,379.00 |
Apr 08 2024 | 0.003289 | 0.000119 | 3.75% | 0.003167 | 0.003801 | 0.003125 | 4,730,592.00 |
Apr 07 2024 | 0.00317 | -0.000012 | -0.38% | 0.003176 | 0.003202 | 0.003115 | 4,590,550.00 |
Apr 06 2024 | 0.003182 | 0.00000800 | 0.25% | 0.003173 | 0.003351 | 0.003106 | 4,295,196.00 |