Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.DDDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000676 | 0.000011 | 1.66% | 0.000665 | 0.000678 | 0.000661 | 7,260,148.00 |
| May 23 2024 | 0.000664 | 0.00000600 | 0.91% | 0.000659 | 0.000669 | 0.000658 | 20,241,559.00 |
| May 22 2024 | 0.000658 | 0.00000040 | 0.06% | 0.000658 | 0.000663 | 0.000655 | 22,074,281.00 |
| May 21 2024 | 0.000658 | -0.00000700 | -1.05% | 0.000665 | 0.00067 | 0.00065 | 18,739,921.00 |
| May 20 2024 | 0.000665 | 0.000015 | 2.31% | 0.000649 | 0.000667 | 0.000636 | 21,201,463.00 |
| May 19 2024 | 0.00065 | 0.00001 | 1.56% | 0.00064 | 0.00069 | 0.000628 | 23,022,436.00 |
| May 18 2024 | 0.00064 | 0.00000200 | 0.31% | 0.000638 | 0.000642 | 0.000637 | 22,123,993.00 |
| May 17 2024 | 0.000638 | -0.000035 | -5.21% | 0.000673 | 0.000675 | 0.000628 | 22,647,860.00 |
| May 16 2024 | 0.000672 | 0.00000400 | 0.60% | 0.000671 | 0.000675 | 0.000667 | 19,409,642.00 |
| May 15 2024 | 0.000668 | -0.000064 | -8.74% | 0.000726 | 0.000727 | 0.000665 | 17,916,423.00 |
| May 14 2024 | 0.000732 | 0.000045 | 6.55% | 0.000688 | 0.00076 | 0.000657 | 20,189,217.00 |
| May 13 2024 | 0.000687 | 0.000013 | 1.93% | 0.000674 | 0.000687 | 0.000648 | 21,679,848.00 |
| May 12 2024 | 0.000674 | 0.00000030 | 0.04% | 0.000674 | 0.000677 | 0.000673 | 13,376,525.00 |
| May 11 2024 | 0.000674 | 0.00000500 | 0.75% | 0.000669 | 0.000676 | 0.000666 | 19,925,271.00 |
| May 10 2024 | 0.000669 | 0.00000200 | 0.30% | 0.000667 | 0.000672 | 0.000666 | 15,617,754.00 |
| May 09 2024 | 0.000667 | 0.000021 | 3.25% | 0.000642 | 0.000667 | 0.000641 | 20,800,658.00 |
| May 08 2024 | 0.000646 | -0.00000300 | -0.46% | 0.00065 | 0.000654 | 0.000635 | 21,167,646.00 |
| May 07 2024 | 0.00065 | 0.000019 | 3.01% | 0.000633 | 0.000657 | 0.000628 | 21,556,309.00 |
| May 06 2024 | 0.000631 | -0.000019 | -2.92% | 0.00065 | 0.000652 | 0.00063 | 20,994,319.00 |
| May 05 2024 | 0.00065 | -0.000016 | -2.40% | 0.000666 | 0.000666 | 0.000647 | 20,491,757.00 |
| May 04 2024 | 0.000665 | 0.00002 | 3.10% | 0.000648 | 0.000679 | 0.000638 | 21,869,916.00 |
| May 03 2024 | 0.000646 | -0.00000600 | -0.92% | 0.000655 | 0.000655 | 0.000629 | 22,410,711.00 |
| May 02 2024 | 0.000652 | -0.000013 | -1.96% | 0.000663 | 0.000769 | 0.00064 | 22,055,733.00 |
| May 01 2024 | 0.000665 | -0.000025 | -3.63% | 0.000679 | 0.000834 | 0.000639 | 22,351,725.00 |
| Apr 30 2024 | 0.00069 | 0.000012 | 1.77% | 0.000677 | 0.00078 | 0.000676 | 16,596,114.00 |
| Apr 29 2024 | 0.000677 | -0.000018 | -2.59% | 0.000694 | 0.000695 | 0.000671 | 19,978,711.00 |
| Apr 28 2024 | 0.000695 | 0.000018 | 2.66% | 0.000677 | 0.000695 | 0.000677 | 19,157,205.00 |
| Apr 27 2024 | 0.000677 | -0.00000020 | -0.03% | 0.000677 | 0.000682 | 0.000672 | 18,219,060.00 |
| Apr 26 2024 | 0.000677 | 0.00000030 | 0.04% | 0.000677 | 0.000678 | 0.000676 | 20,328,172.00 |
| Apr 25 2024 | 0.000677 | -0.00001 | -1.46% | 0.000686 | 0.000688 | 0.000667 | 20,197,723.00 |
| Apr 24 2024 | 0.000687 | -0.00000900 | -1.29% | 0.000694 | 0.0007 | 0.00068 | 20,134,999.00 |
| Apr 23 2024 | 0.000696 | -0.000024 | -3.33% | 0.000721 | 0.000723 | 0.000693 | 18,702,601.00 |
| Apr 22 2024 | 0.00072 | -0.000013 | -1.77% | 0.000734 | 0.000736 | 0.000699 | 18,570,689.00 |
| Apr 21 2024 | 0.000733 | -0.00000700 | -0.95% | 0.00074 | 0.000746 | 0.00073 | 18,290,892.00 |
| Apr 20 2024 | 0.00074 | 0.000036 | 5.11% | 0.000702 | 0.000761 | 0.000702 | 16,077,358.00 |
| Apr 19 2024 | 0.000704 | -0.000019 | -2.63% | 0.000726 | 0.000728 | 0.000698 | 17,593,019.00 |
| Apr 18 2024 | 0.000723 | -0.000012 | -1.63% | 0.000735 | 0.000778 | 0.000691 | 19,324,431.00 |
| Apr 17 2024 | 0.000735 | 0.00000900 | 1.24% | 0.000726 | 0.001062 | 0.000724 | 19,574,894.00 |
| Apr 16 2024 | 0.000726 | -0.00000010 | -0.01% | 0.000727 | 0.000729 | 0.000726 | 18,789,036.00 |
| Apr 15 2024 | 0.000726 | 0.00 | 0.00% | 0.000725 | 0.000734 | 0.000724 | 18,637,495.00 |
| Apr 14 2024 | 0.000726 | -0.000032 | -4.22% | 0.000745 | 0.000751 | 0.00071 | 17,794,527.00 |
| Apr 13 2024 | 0.000758 | -0.000053 | -6.53% | 0.000812 | 0.000819 | 0.000725 | 15,148,209.00 |
| Apr 12 2024 | 0.000812 | -0.000043 | -5.03% | 0.000848 | 0.000856 | 0.000809 | 15,723,773.00 |
| Apr 11 2024 | 0.000855 | 0.000013 | 1.54% | 0.000843 | 0.000874 | 0.000841 | 16,238,908.00 |
| Apr 10 2024 | 0.000842 | -0.000014 | -1.64% | 0.00086 | 0.000866 | 0.000837 | 15,615,233.00 |
| Apr 09 2024 | 0.000856 | 0.00000400 | 0.47% | 0.000852 | 0.000878 | 0.00084 | 16,263,981.00 |
| Apr 08 2024 | 0.000852 | 0.000014 | 1.67% | 0.000838 | 0.000887 | 0.000835 | 14,494,364.00 |
| Apr 07 2024 | 0.000837 | 0.000019 | 2.32% | 0.000818 | 0.000839 | 0.000815 | 13,172,264.00 |
| Apr 06 2024 | 0.000819 | -0.000013 | -1.56% | 0.000832 | 0.000834 | 0.000812 | 11,018,208.00 |
| Apr 05 2024 | 0.000831 | 0.00000900 | 1.10% | 0.000828 | 0.000845 | 0.00081 | 18,644,752.00 |
| Apr 04 2024 | 0.000822 | 0.000013 | 1.61% | 0.000808 | 0.000831 | 0.000807 | 11,857,440.00 |
| Apr 03 2024 | 0.000808 | -0.000047 | -5.49% | 0.000855 | 0.00086 | 0.000807 | 15,002,908.00 |
| Apr 02 2024 | 0.000855 | -0.000052 | -5.73% | 0.000909 | 0.000914 | 0.00085 | 18,029,450.00 |
| Apr 01 2024 | 0.000907 | 0.00000300 | 0.33% | 0.000904 | 0.000915 | 0.0009 | 16,155,856.00 |
| Mar 31 2024 | 0.000904 | -0.000022 | -2.38% | 0.000925 | 0.000928 | 0.00089 | 12,417,406.00 |
| Mar 30 2024 | 0.000926 | -0.000038 | -3.94% | 0.000966 | 0.000967 | 0.00092 | 11,837,810.00 |
| Mar 29 2024 | 0.000964 | -0.000014 | -1.43% | 0.000969 | 0.000989 | 0.000951 | 18,972,514.00 |
| Mar 28 2024 | 0.000978 | 0.000066 | 7.24% | 0.000929 | 0.000989 | 0.000906 | 24,777,605.00 |
| Mar 27 2024 | 0.000912 | -0.000038 | -4.00% | 0.000951 | 0.00096 | 0.000905 | 26,095,031.00 |
| Mar 26 2024 | 0.000949 | 0.000048 | 5.33% | 0.000903 | 0.00097 | 0.00086 | 22,507,422.00 |
| Mar 25 2024 | 0.000901 | -0.000099 | -9.90% | 0.000998 | 0.001 | 0.00086 | 26,832,632.00 |
| Mar 24 2024 | 0.001 | 0.00019 | 23.42% | 0.000811 | 0.001087 | 0.000808 | 31,009,993.00 |
| Mar 23 2024 | 0.000811 | -0.000017 | -2.05% | 0.000829 | 0.00086 | 0.0008 | 30,100,245.00 |
| Mar 22 2024 | 0.000828 | 0.000036 | 4.55% | 0.000793 | 0.000835 | 0.00078 | 30,485,083.00 |
| Mar 21 2024 | 0.000792 | -0.00000600 | -0.75% | 0.000799 | 0.000807 | 0.000779 | 28,990,908.00 |
| Mar 20 2024 | 0.000798 | 0.000024 | 3.10% | 0.000774 | 0.000802 | 0.00077 | 29,908,948.00 |
| Mar 19 2024 | 0.000774 | 0.00000600 | 0.78% | 0.000763 | 0.000798 | 0.000761 | 30,749,730.00 |
| Mar 18 2024 | 0.000767 | -0.000094 | -10.91% | 0.000863 | 0.001149 | 0.000761 | 33,907,525.00 |
| Mar 17 2024 | 0.000862 | 0.000123 | 16.59% | 0.000738 | 0.00103 | 0.000736 | 32,577,259.00 |
| Mar 16 2024 | 0.000739 | -0.00009 | -10.85% | 0.00083 | 0.000878 | 0.000725 | 30,792,898.00 |
| Mar 15 2024 | 0.000829 | -0.000082 | -9.00% | 0.000918 | 0.000925 | 0.0008 | 31,863,127.00 |
| Mar 14 2024 | 0.000911 | 0.00000700 | 0.77% | 0.000903 | 0.00099 | 0.00085 | 39,295,270.00 |
| Mar 13 2024 | 0.000905 | -0.000359 | -28.40% | 0.00126 | 0.001264 | 0.000692 | 32,406,971.00 |
| Mar 12 2024 | 0.001264 | -0.00000600 | -0.47% | 0.001271 | 0.001348 | 0.001236 | 19,388,355.00 |
| Mar 11 2024 | 0.00127 | 0.000056 | 4.61% | 0.001217 | 0.001297 | 0.001163 | 19,099,835.00 |
| Mar 10 2024 | 0.001214 | 0.000081 | 7.15% | 0.001132 | 0.001242 | 0.001129 | 22,277,002.00 |
| Mar 09 2024 | 0.001133 | -0.00003 | -2.58% | 0.001163 | 0.001165 | 0.001082 | 21,972,712.00 |
| Mar 08 2024 | 0.001163 | 0.00000600 | 0.52% | 0.001157 | 0.001163 | 0.001153 | 10,960,349.00 |
| Mar 07 2024 | 0.001157 | -0.000017 | -1.45% | 0.001174 | 0.001178 | 0.001098 | 21,703,340.00 |
| Mar 06 2024 | 0.001174 | 0.000014 | 1.21% | 0.001162 | 0.001181 | 0.001156 | 14,047,419.00 |
| Mar 05 2024 | 0.001161 | -0.000018 | -1.53% | 0.001185 | 0.001192 | 0.00116 | 17,812,361.00 |
| Mar 04 2024 | 0.001179 | 0.00000900 | 0.77% | 0.001168 | 0.001285 | 0.001137 | 13,949,177.00 |
| Mar 03 2024 | 0.00117 | 0.000117 | 11.07% | 0.00105 | 0.001258 | 0.001049 | 15,157,577.00 |
| Mar 02 2024 | 0.001053 | 0.000076 | 7.78% | 0.000981 | 0.001114 | 0.000979 | 19,617,520.00 |
| Mar 01 2024 | 0.000977 | 0.000038 | 4.05% | 0.00094 | 0.000985 | 0.000926 | 22,651,051.00 |
| Feb 29 2024 | 0.000939 | -0.000027 | -2.79% | 0.000965 | 0.001012 | 0.000937 | 21,586,304.00 |
| Feb 28 2024 | 0.000967 | -0.00000300 | -0.31% | 0.000969 | 0.001007 | 0.000944 | 17,414,662.00 |
| Feb 27 2024 | 0.00097 | -0.00000900 | -0.92% | 0.000979 | 0.000986 | 0.000967 | 22,472,574.00 |
| Feb 26 2024 | 0.000979 | 0.00000800 | 0.82% | 0.000971 | 0.000982 | 0.000949 | 22,114,514.00 |
| Feb 25 2024 | 0.000971 | -0.000068 | -6.55% | 0.001036 | 0.001042 | 0.000965 | 15,504,835.00 |
| Feb 24 2024 | 0.001039 | 0.000018 | 1.76% | 0.001021 | 0.001055 | 0.001019 | 16,937,653.00 |
