Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DEFILANDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.001423 | 0.000088 | 6.59% | 0.001337 | 0.001447 | 0.001322 | 9,487,588.00 |
| May 24 2024 | 0.001335 | 0.000033 | 2.54% | 0.001353 | 0.001495 | 0.0012 | 10,626,519.00 |
| May 23 2024 | 0.001302 | -0.00016 | -10.95% | 0.001425 | 0.00165 | 0.001266 | 12,015,232.00 |
| May 22 2024 | 0.001461 | -0.000142 | -8.86% | 0.00158 | 0.00165 | 0.001405 | 10,295,389.00 |
| May 21 2024 | 0.001603 | 0.000097 | 6.44% | 0.001504 | 0.001752 | 0.001441 | 11,743,611.00 |
| May 20 2024 | 0.001507 | -0.000185 | -10.94% | 0.001692 | 0.002 | 0.001432 | 12,339,353.00 |
| May 19 2024 | 0.001692 | 0.00000070 | 0.04% | 0.00169 | 0.001719 | 0.001647 | 8,483,653.00 |
| May 18 2024 | 0.001691 | -0.000311 | -15.53% | 0.002004 | 0.002016 | 0.001594 | 9,543,095.00 |
| May 17 2024 | 0.002002 | 0.00027 | 15.60% | 0.001733 | 0.002053 | 0.001715 | 9,385,471.00 |
| May 16 2024 | 0.001732 | -0.000601 | -25.76% | 0.00239 | 0.0025 | 0.001722 | 20,765,187.00 |
| May 15 2024 | 0.002333 | 0.000529 | 29.28% | 0.001844 | 0.00324 | 0.001711 | 29,642,928.00 |
| May 14 2024 | 0.001805 | 0.000526 | 41.15% | 0.001276 | 0.001971 | 0.0012 | 19,915,902.00 |
| May 13 2024 | 0.001279 | -0.000037 | -2.81% | 0.001332 | 0.001354 | 0.001246 | 9,961,207.00 |
| May 12 2024 | 0.001316 | 0.000037 | 2.89% | 0.001275 | 0.00155 | 0.001252 | 13,918,380.00 |
| May 11 2024 | 0.001279 | 0.00007 | 5.79% | 0.001209 | 0.001377 | 0.001184 | 14,457,289.00 |
| May 10 2024 | 0.001209 | 0.000027 | 2.28% | 0.001181 | 0.001302 | 0.001162 | 9,468,026.00 |
| May 09 2024 | 0.001183 | -0.000043 | -3.51% | 0.001222 | 0.001227 | 0.001133 | 8,548,325.00 |
| May 08 2024 | 0.001226 | -0.000017 | -1.37% | 0.00124 | 0.001342 | 0.001157 | 12,268,914.00 |
| May 07 2024 | 0.001242 | 0.000037 | 3.07% | 0.001206 | 0.00128 | 0.001105 | 14,092,085.00 |
| May 06 2024 | 0.001205 | -0.000133 | -9.94% | 0.001336 | 0.001475 | 0.001171 | 13,032,441.00 |
| May 05 2024 | 0.001338 | 0.000015 | 1.13% | 0.001323 | 0.001507 | 0.001313 | 10,719,739.00 |
| May 04 2024 | 0.001323 | 0.00001 | 0.76% | 0.00131 | 0.00134 | 0.00131 | 9,630,056.00 |
| May 03 2024 | 0.001313 | 0.000031 | 2.42% | 0.001284 | 0.00137 | 0.0011 | 11,533,803.00 |
| May 02 2024 | 0.001282 | 0.00000400 | 0.31% | 0.001274 | 0.001396 | 0.001157 | 12,685,389.00 |
| May 01 2024 | 0.001278 | -0.000013 | -1.01% | 0.00129 | 0.001337 | 0.001261 | 10,060,112.00 |
| Apr 30 2024 | 0.001291 | -0.000289 | -18.29% | 0.001581 | 0.00161 | 0.00121 | 10,364,662.00 |
| Apr 29 2024 | 0.00158 | 0.000011 | 0.70% | 0.001566 | 0.001711 | 0.001555 | 9,453,761.00 |
| Apr 28 2024 | 0.001569 | -0.000072 | -4.39% | 0.001643 | 0.001806 | 0.001555 | 7,795,607.00 |
| Apr 27 2024 | 0.001641 | -0.000026 | -1.56% | 0.001666 | 0.001806 | 0.0015 | 12,027,970.00 |
| Apr 26 2024 | 0.001667 | 0.00000400 | 0.24% | 0.001662 | 0.001786 | 0.001528 | 17,188,174.00 |
| Apr 25 2024 | 0.001664 | -0.000073 | -4.20% | 0.00176 | 0.001971 | 0.001581 | 13,557,908.00 |
| Apr 24 2024 | 0.001737 | 0.000217 | 14.25% | 0.00152 | 0.001993 | 0.0015 | 12,637,156.00 |
| Apr 23 2024 | 0.00152 | 0.000064 | 4.40% | 0.001457 | 0.001914 | 0.001456 | 8,825,676.00 |
| Apr 22 2024 | 0.001456 | 0.000116 | 8.62% | 0.001368 | 0.001507 | 0.001365 | 7,797,949.00 |
| Apr 21 2024 | 0.001341 | -0.00000100 | -0.07% | 0.001333 | 0.001463 | 0.001309 | 5,514,568.00 |
| Apr 20 2024 | 0.001342 | -0.00000050 | -0.04% | 0.001344 | 0.00137 | 0.001176 | 12,754,436.00 |
| Apr 19 2024 | 0.001342 | -0.000119 | -8.14% | 0.001458 | 0.001459 | 0.001241 | 13,099,002.00 |
| Apr 18 2024 | 0.001462 | 0.000023 | 1.60% | 0.001439 | 0.001507 | 0.001437 | 6,538,045.00 |
| Apr 17 2024 | 0.001439 | -0.000073 | -4.83% | 0.001514 | 0.00152 | 0.001 | 5,880,832.00 |
| Apr 16 2024 | 0.001512 | 0.000087 | 6.11% | 0.001425 | 0.001555 | 0.001425 | 11,548,097.00 |
| Apr 15 2024 | 0.001425 | -0.000049 | -3.32% | 0.001478 | 0.001482 | 0.001422 | 8,999,944.00 |
| Apr 14 2024 | 0.001475 | 0.00000900 | 0.61% | 0.001466 | 0.001495 | 0.001328 | 11,030,889.00 |
| Apr 13 2024 | 0.001466 | -0.000087 | -5.60% | 0.001553 | 0.001752 | 0.001401 | 7,873,493.00 |
| Apr 12 2024 | 0.001553 | -0.000115 | -6.90% | 0.001667 | 0.001752 | 0.00151 | 7,151,818.00 |
| Apr 11 2024 | 0.001667 | 0.000105 | 6.69% | 0.00154 | 0.00181 | 0.001525 | 8,038,653.00 |
| Apr 10 2024 | 0.001563 | -0.000148 | -8.65% | 0.001682 | 0.00175 | 0.0014 | 11,114,826.00 |
| Apr 09 2024 | 0.001711 | 0.000011 | 0.65% | 0.0017 | 0.001757 | 0.001619 | 7,887,787.00 |
| Apr 08 2024 | 0.0017 | -0.000053 | -3.02% | 0.001733 | 0.001798 | 0.001624 | 7,447,507.00 |
| Apr 07 2024 | 0.001754 | 0.00007 | 4.16% | 0.001705 | 0.001818 | 0.001702 | 5,496,175.00 |
| Apr 06 2024 | 0.001683 | -0.00000900 | -0.53% | 0.001712 | 0.001818 | 0.001508 | 8,257,002.00 |
| Apr 05 2024 | 0.001692 | -0.000092 | -5.16% | 0.001719 | 0.001784 | 0.001659 | 1,612,563.00 |
| Apr 04 2024 | 0.001784 | 0.000117 | 7.02% | 0.001674 | 0.001798 | 0.001631 | 6,098,579.00 |
| Apr 03 2024 | 0.001667 | -0.000079 | -4.52% | 0.001686 | 0.001795 | 0.00165 | 9,635,070.00 |
| Apr 02 2024 | 0.001746 | 0.000035 | 2.04% | 0.001718 | 0.00185 | 0.00169 | 11,369,762.00 |
| Apr 01 2024 | 0.001712 | -0.000104 | -5.73% | 0.001815 | 0.001993 | 0.0017 | 7,066,263.00 |
| Mar 31 2024 | 0.001816 | 0.000106 | 6.18% | 0.001689 | 0.001857 | 0.001652 | 6,992,162.00 |
| Mar 30 2024 | 0.00171 | -0.000057 | -3.23% | 0.001723 | 0.001798 | 0.001411 | 16,710,145.00 |
| Mar 29 2024 | 0.001767 | -0.00000700 | -0.39% | 0.001775 | 0.001866 | 0.001753 | 10,320,638.00 |
| Mar 28 2024 | 0.001774 | -0.000098 | -5.24% | 0.001875 | 0.001898 | 0.0017 | 16,507,294.00 |
| Mar 27 2024 | 0.001872 | -0.00001 | -0.53% | 0.001879 | 0.001963 | 0.001725 | 14,040,083.00 |
| Mar 26 2024 | 0.001882 | -0.000042 | -2.18% | 0.001923 | 0.00215 | 0.001722 | 14,921,894.00 |
| Mar 25 2024 | 0.001924 | -0.000082 | -4.09% | 0.002007 | 0.002499 | 0.001835 | 20,357,381.00 |
| Mar 24 2024 | 0.002006 | 0.000131 | 7.01% | 0.001856 | 0.002029 | 0.00181 | 14,410,982.00 |
| Mar 23 2024 | 0.001874 | 0.00007 | 3.88% | 0.001812 | 0.00198 | 0.001764 | 12,231,746.00 |
| Mar 22 2024 | 0.001804 | -0.000054 | -2.91% | 0.001841 | 0.001864 | 0.00172 | 14,318,887.00 |
| Mar 21 2024 | 0.001858 | -0.00000500 | -0.27% | 0.001885 | 0.00215 | 0.001753 | 17,792,693.00 |
| Mar 20 2024 | 0.001863 | -0.00002 | -1.06% | 0.001883 | 0.002198 | 0.001721 | 14,237,934.00 |
| Mar 19 2024 | 0.001883 | 0.000067 | 3.69% | 0.001817 | 0.001939 | 0.001585 | 18,397,577.00 |
| Mar 18 2024 | 0.001816 | 0.00015 | 8.97% | 0.001667 | 0.001872 | 0.001651 | 16,918,510.00 |
| Mar 17 2024 | 0.001667 | -0.000289 | -14.77% | 0.001795 | 0.002209 | 0.00165 | 18,392,787.00 |
| Mar 16 2024 | 0.001956 | -0.000164 | -7.73% | 0.002131 | 0.002356 | 0.001838 | 13,107,788.00 |
| Mar 15 2024 | 0.002121 | -0.000185 | -8.02% | 0.002287 | 0.002427 | 0.001902 | 15,324,247.00 |
| Mar 14 2024 | 0.002306 | -0.000187 | -7.50% | 0.002513 | 0.002686 | 0.002077 | 17,577,088.00 |
| Mar 13 2024 | 0.002493 | 0.000547 | 28.12% | 0.0022 | 0.002719 | 0.002022 | 34,190,627.00 |
| Mar 12 2024 | 0.001946 | -0.000122 | -5.90% | 0.00204 | 0.00235 | 0.001843 | 19,364,299.00 |
| Mar 11 2024 | 0.002068 | 0.000301 | 17.06% | 0.001766 | 0.0022 | 0.00172 | 16,599,479.00 |
| Mar 10 2024 | 0.001767 | -0.000085 | -4.59% | 0.001833 | 0.001875 | 0.001664 | 13,357,836.00 |
| Mar 09 2024 | 0.001852 | -0.000134 | -6.75% | 0.001982 | 0.00207 | 0.001721 | 15,934,118.00 |
| Mar 08 2024 | 0.001986 | -0.000019 | -0.95% | 0.001994 | 0.002263 | 0.001914 | 13,068,831.00 |
| Mar 07 2024 | 0.002005 | 0.000012 | 0.60% | 0.001983 | 0.002138 | 0.001776 | 9,058,324.00 |
| Mar 06 2024 | 0.001994 | -0.000032 | -1.58% | 0.002023 | 0.0024 | 0.001814 | 10,789,815.00 |
| Mar 05 2024 | 0.002026 | -0.00008 | -3.80% | 0.002097 | 0.0023 | 0.001936 | 10,679,814.00 |
| Mar 04 2024 | 0.002105 | 0.000095 | 4.73% | 0.002007 | 0.002287 | 0.00195 | 12,124,348.00 |
| Mar 03 2024 | 0.00201 | -0.000271 | -11.88% | 0.002277 | 0.002301 | 0.0019 | 11,439,750.00 |
| Mar 02 2024 | 0.002281 | 0.000302 | 15.28% | 0.001956 | 0.002348 | 0.001859 | 14,460,131.00 |
| Mar 01 2024 | 0.001979 | -0.000096 | -4.63% | 0.00199 | 0.002253 | 0.0019 | 13,518,032.00 |
| Feb 29 2024 | 0.002074 | 0.000512 | 32.77% | 0.001559 | 0.0023 | 0.001559 | 14,464,045.00 |
| Feb 28 2024 | 0.001562 | 0.000107 | 7.35% | 0.001434 | 0.00165 | 0.001423 | 15,418,453.00 |
| Feb 27 2024 | 0.001455 | -0.00009 | -5.82% | 0.001573 | 0.001643 | 0.001431 | 14,038,120.00 |
| Feb 26 2024 | 0.001545 | 0.000078 | 5.31% | 0.001468 | 0.001675 | 0.001392 | 19,500,418.00 |
| Feb 25 2024 | 0.001468 | -0.000083 | -5.35% | 0.001548 | 0.001888 | 0.0014 | 16,730,582.00 |
| Feb 24 2024 | 0.00155 | -0.000056 | -3.49% | 0.001607 | 0.001686 | 0.001517 | 14,539,130.00 |
