Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.CWARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.010401 | 0.000463 | 4.66% | 0.009911 | 0.01103 | 0.009445 | 3,088,609.00 |
| Jun 07 2024 | 0.009938 | -0.003026 | -23.34% | 0.012964 | 0.013362 | 0.00871 | 4,019,817.00 |
| Jun 06 2024 | 0.012964 | -0.001053 | -7.51% | 0.014011 | 0.014289 | 0.012951 | 1,238,990.00 |
| Jun 05 2024 | 0.014017 | 0.000349 | 2.55% | 0.013672 | 0.014536 | 0.013381 | 1,341,489.00 |
| Jun 04 2024 | 0.013668 | 0.000059 | 0.43% | 0.013618 | 0.01375 | 0.013362 | 733,133.00 |
| Jun 03 2024 | 0.013609 | 0.000361 | 2.72% | 0.013268 | 0.013979 | 0.013129 | 1,274,377.00 |
| Jun 02 2024 | 0.013248 | 0.000034 | 0.26% | 0.01321 | 0.013825 | 0.013099 | 1,282,950.00 |
| Jun 01 2024 | 0.013214 | 0.000196 | 1.51% | 0.013065 | 0.013745 | 0.013 | 1,168,171.00 |
| May 31 2024 | 0.013018 | 0.000031 | 0.24% | 0.013047 | 0.01336 | 0.012437 | 1,428,839.00 |
| May 30 2024 | 0.012987 | -0.001492 | -10.30% | 0.014485 | 0.014644 | 0.012692 | 1,630,377.00 |
| May 29 2024 | 0.014479 | -0.000334 | -2.25% | 0.014818 | 0.014827 | 0.013996 | 1,354,195.00 |
| May 28 2024 | 0.014813 | -0.000874 | -5.57% | 0.015691 | 0.0157 | 0.014387 | 1,174,661.00 |
| May 27 2024 | 0.015687 | -0.000529 | -3.26% | 0.016223 | 0.016236 | 0.01523 | 1,098,247.00 |
| May 26 2024 | 0.016216 | 0.000525 | 3.35% | 0.015694 | 0.017422 | 0.015625 | 933,182.00 |
| May 25 2024 | 0.015691 | -0.000272 | -1.70% | 0.015966 | 0.016873 | 0.0149 | 1,219,159.00 |
| May 24 2024 | 0.015963 | 0.000914 | 6.07% | 0.015096 | 0.016464 | 0.014867 | 1,157,090.00 |
| May 23 2024 | 0.015049 | -0.000902 | -5.65% | 0.015934 | 0.016395 | 0.0146 | 1,073,997.00 |
| May 22 2024 | 0.015951 | -0.000942 | -5.58% | 0.01689 | 0.01694 | 0.015778 | 1,093,731.00 |
| May 21 2024 | 0.016893 | 0.000423 | 2.57% | 0.016437 | 0.017298 | 0.016415 | 976,282.00 |
| May 20 2024 | 0.01647 | 0.001284 | 8.46% | 0.015362 | 0.017065 | 0.015018 | 1,238,088.00 |
| May 19 2024 | 0.015186 | -0.00157 | -9.37% | 0.016753 | 0.017944 | 0.015084 | 1,206,160.00 |
| May 18 2024 | 0.016756 | -0.000428 | -2.49% | 0.017173 | 0.017334 | 0.016686 | 1,021,706.00 |
| May 17 2024 | 0.017184 | -0.00000600 | -0.03% | 0.01719 | 0.018159 | 0.016816 | 1,076,502.00 |
| May 16 2024 | 0.01719 | -0.0012 | -6.53% | 0.01844 | 0.01885 | 0.01692 | 1,067,647.00 |
| May 15 2024 | 0.01839 | 0.00128 | 7.48% | 0.01713 | 0.01869 | 0.01696 | 1,155,603.00 |
| May 14 2024 | 0.01711 | 0.00035 | 2.09% | 0.01675 | 0.0173 | 0.01652 | 826,073.00 |
| May 13 2024 | 0.01676 | 0.00061 | 3.78% | 0.01615 | 0.01724 | 0.01597 | 948,295.00 |
| May 12 2024 | 0.01615 | -0.00042 | -2.53% | 0.01658 | 0.01702 | 0.01607 | 909,408.00 |
| May 11 2024 | 0.01657 | 0.00025 | 1.53% | 0.01623 | 0.01668 | 0.01602 | 997,925.00 |
| May 10 2024 | 0.01632 | -0.00047 | -2.80% | 0.01679 | 0.01737 | 0.0162 | 1,086,944.00 |
| May 09 2024 | 0.01679 | -0.00018 | -1.06% | 0.01698 | 0.01723 | 0.01594 | 1,313,742.00 |
| May 08 2024 | 0.01697 | -0.00049 | -2.81% | 0.01742 | 0.01755 | 0.01654 | 1,057,023.00 |
| May 07 2024 | 0.01746 | -0.00035 | -1.97% | 0.01812 | 0.01904 | 0.01735 | 963,006.00 |
| May 06 2024 | 0.01781 | -0.0011 | -5.82% | 0.01894 | 0.01933 | 0.01721 | 1,090,546.00 |
| May 05 2024 | 0.01891 | -0.00042 | -2.17% | 0.01928 | 0.01934 | 0.01824 | 816,778.00 |
| May 04 2024 | 0.01933 | -0.00032 | -1.63% | 0.01946 | 0.02014 | 0.01901 | 855,689.00 |
| May 03 2024 | 0.01965 | 0.00239 | 13.85% | 0.01726 | 0.02044 | 0.01722 | 1,036,998.00 |
| May 02 2024 | 0.01726 | 0.00162 | 10.36% | 0.01568 | 0.01756 | 0.01565 | 904,771.00 |
| May 01 2024 | 0.01564 | -0.00123 | -7.29% | 0.01674 | 0.01702 | 0.01498 | 1,551,893.00 |
| Apr 30 2024 | 0.01687 | -0.00205 | -10.84% | 0.01894 | 0.01995 | 0.01514 | 1,140,169.00 |
| Apr 29 2024 | 0.01892 | -0.00183 | -8.82% | 0.02077 | 0.02077 | 0.01892 | 790,077.00 |
| Apr 28 2024 | 0.02075 | -0.00074 | -3.44% | 0.02155 | 0.02155 | 0.02044 | 642,139.00 |
| Apr 27 2024 | 0.02149 | -0.00045 | -2.05% | 0.0221 | 0.02221 | 0.02145 | 695,535.00 |
| Apr 26 2024 | 0.02194 | 0.00028 | 1.29% | 0.0218 | 0.02204 | 0.02124 | 655,350.00 |
| Apr 25 2024 | 0.02166 | 0.00237 | 12.29% | 0.01929 | 0.02226 | 0.01909 | 888,951.00 |
| Apr 24 2024 | 0.01929 | -0.00229 | -10.61% | 0.02175 | 0.02188 | 0.01907 | 965,755.00 |
| Apr 23 2024 | 0.02158 | -0.00172 | -7.38% | 0.02331 | 0.02361 | 0.02153 | 866,635.00 |
| Apr 22 2024 | 0.0233 | 0.00134 | 6.10% | 0.02205 | 0.02648 | 0.02202 | 1,551,690.00 |
| Apr 21 2024 | 0.02196 | 0.00432 | 24.49% | 0.01779 | 0.02233 | 0.01742 | 1,225,033.00 |
| Apr 20 2024 | 0.01764 | -0.00109 | -5.82% | 0.01884 | 0.02038 | 0.01708 | 1,193,933.00 |
| Apr 19 2024 | 0.01873 | -0.00032 | -1.68% | 0.01887 | 0.02006 | 0.01766 | 1,481,287.00 |
| Apr 18 2024 | 0.01905 | -0.00023 | -1.19% | 0.01928 | 0.02007 | 0.01883 | 1,014,298.00 |
| Apr 17 2024 | 0.01928 | 0.00008 | 0.42% | 0.01926 | 0.01976 | 0.01895 | 824,460.00 |
| Apr 16 2024 | 0.0192 | 0.0004 | 2.13% | 0.01904 | 0.022 | 0.01877 | 1,021,620.00 |
| Apr 15 2024 | 0.0188 | -0.00044 | -2.29% | 0.01937 | 0.02096 | 0.01831 | 1,633,162.00 |
| Apr 14 2024 | 0.01924 | 0.00092 | 5.02% | 0.01815 | 0.01933 | 0.01769 | 1,267,411.00 |
| Apr 13 2024 | 0.01832 | -0.00284 | -13.42% | 0.02123 | 0.02164 | 0.01725 | 1,198,711.00 |
| Apr 12 2024 | 0.02116 | -0.00345 | -14.02% | 0.02444 | 0.02501 | 0.02016 | 1,472,947.00 |
| Apr 11 2024 | 0.02461 | -0.00178 | -6.74% | 0.02637 | 0.0269 | 0.02409 | 993,994.00 |
| Apr 10 2024 | 0.02639 | -0.00021 | -0.79% | 0.02659 | 0.02689 | 0.02622 | 742,931.00 |
| Apr 09 2024 | 0.0266 | -0.00234 | -8.09% | 0.02892 | 0.02977 | 0.02649 | 1,061,944.00 |
| Apr 08 2024 | 0.02894 | 0.00062 | 2.19% | 0.0283 | 0.03008 | 0.0282 | 956,051.00 |
| Apr 07 2024 | 0.02832 | 0.00081 | 2.94% | 0.02748 | 0.02869 | 0.0268 | 890,159.00 |
| Apr 06 2024 | 0.02751 | 0.00062 | 2.31% | 0.02687 | 0.02761 | 0.02655 | 859,077.00 |
| Apr 05 2024 | 0.02689 | -0.00047 | -1.72% | 0.02736 | 0.02807 | 0.02612 | 954,461.00 |
| Apr 04 2024 | 0.02736 | -0.00064 | -2.29% | 0.02795 | 0.0285 | 0.02695 | 1,319,422.00 |
| Apr 03 2024 | 0.028 | -0.00119 | -4.08% | 0.02915 | 0.02987 | 0.02772 | 1,226,297.00 |
| Apr 02 2024 | 0.02919 | -0.0001 | -0.34% | 0.02918 | 0.03465 | 0.02808 | 1,462,760.00 |
| Apr 01 2024 | 0.02929 | -0.00162 | -5.24% | 0.03094 | 0.0324 | 0.02801 | 920,493.00 |
| Mar 31 2024 | 0.03091 | -0.0004 | -1.28% | 0.03125 | 0.03215 | 0.02976 | 1,076,282.00 |
| Mar 30 2024 | 0.03131 | -0.00057 | -1.79% | 0.03165 | 0.03487 | 0.03079 | 1,042,262.00 |
| Mar 29 2024 | 0.03188 | 0.00077 | 2.48% | 0.03141 | 0.03278 | 0.030 | 1,311,682.00 |
| Mar 28 2024 | 0.03111 | -0.00214 | -6.44% | 0.03306 | 0.03369 | 0.02964 | 1,955,963.00 |
| Mar 27 2024 | 0.03325 | -0.00153 | -4.40% | 0.0346 | 0.040 | 0.0315 | 1,658,899.00 |
| Mar 26 2024 | 0.03478 | -0.00679 | -16.33% | 0.04136 | 0.04312 | 0.03344 | 1,932,668.00 |
| Mar 25 2024 | 0.04157 | 0.00519 | 14.27% | 0.03669 | 0.04409 | 0.03285 | 1,717,016.00 |
| Mar 24 2024 | 0.03638 | 0.00833 | 29.70% | 0.02828 | 0.04008 | 0.02808 | 1,863,215.00 |
| Mar 23 2024 | 0.02805 | 0.00071 | 2.60% | 0.02747 | 0.02905 | 0.02629 | 1,498,978.00 |
| Mar 22 2024 | 0.02734 | -0.00183 | -6.27% | 0.02919 | 0.03063 | 0.02713 | 1,560,323.00 |
| Mar 21 2024 | 0.02917 | -0.00227 | -7.22% | 0.03144 | 0.03172 | 0.02886 | 1,408,668.00 |
| Mar 20 2024 | 0.03144 | 0.0029 | 10.16% | 0.0286 | 0.03183 | 0.0283 | 1,482,564.00 |
| Mar 19 2024 | 0.02854 | -0.00337 | -10.56% | 0.03203 | 0.03217 | 0.02699 | 1,496,099.00 |
| Mar 18 2024 | 0.03191 | -0.00477 | -13.00% | 0.03671 | 0.03685 | 0.03107 | 1,391,858.00 |
| Mar 17 2024 | 0.03668 | 0.00218 | 6.32% | 0.03453 | 0.03689 | 0.03309 | 1,569,114.00 |
| Mar 16 2024 | 0.0345 | -0.00297 | -7.93% | 0.03751 | 0.03971 | 0.03431 | 1,448,199.00 |
| Mar 15 2024 | 0.03747 | -0.00329 | -8.07% | 0.04093 | 0.04142 | 0.03509 | 1,462,171.00 |
| Mar 14 2024 | 0.04076 | -0.00469 | -10.32% | 0.04543 | 0.04599 | 0.03683 | 1,339,295.00 |
| Mar 13 2024 | 0.04545 | 0.00043 | 0.96% | 0.0451 | 0.04805 | 0.0439 | 1,096,571.00 |
| Mar 12 2024 | 0.04502 | -0.00304 | -6.33% | 0.04836 | 0.04891 | 0.04231 | 1,156,512.00 |
| Mar 11 2024 | 0.04806 | -0.00052 | -1.07% | 0.0486 | 0.05157 | 0.047 | 1,550,671.00 |
| Mar 10 2024 | 0.04858 | 0.00838 | 20.85% | 0.04007 | 0.05296 | 0.03901 | 1,379,248.00 |
| Mar 09 2024 | 0.0402 | 0.00225 | 5.93% | 0.03827 | 0.042 | 0.03657 | 1,417,749.00 |
