Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.DUCKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.000804 | 0.00000900 | 1.13% | 0.000796 | 0.000826 | 0.00078 | 11,417,206.00 |
| Jun 14 2024 | 0.000795 | 0.00000400 | 0.51% | 0.00079 | 0.000845 | 0.000787 | 14,401,485.00 |
| Jun 13 2024 | 0.000792 | -0.000029 | -3.54% | 0.000798 | 0.000835 | 0.000788 | 17,727,134.00 |
| Jun 12 2024 | 0.00082 | 0.000014 | 1.74% | 0.000807 | 0.000837 | 0.00079 | 17,359,240.00 |
| Jun 11 2024 | 0.000807 | -0.000058 | -6.71% | 0.000866 | 0.00089 | 0.000792 | 15,842,251.00 |
| Jun 10 2024 | 0.000865 | -0.00000300 | -0.35% | 0.000867 | 0.00089 | 0.000805 | 17,117,736.00 |
| Jun 09 2024 | 0.000867 | -0.00000200 | -0.23% | 0.000868 | 0.000872 | 0.00086 | 5,333,737.00 |
| Jun 08 2024 | 0.000869 | -0.000018 | -2.03% | 0.000887 | 0.000888 | 0.000869 | 14,802,741.00 |
| Jun 07 2024 | 0.000888 | 0.000014 | 1.60% | 0.000872 | 0.00089 | 0.000868 | 16,321,126.00 |
| Jun 06 2024 | 0.000874 | 0.00000200 | 0.23% | 0.000873 | 0.000878 | 0.000868 | 16,063,807.00 |
| Jun 05 2024 | 0.000872 | 0.00000900 | 1.04% | 0.000864 | 0.00089 | 0.000859 | 11,207,514.00 |
| Jun 04 2024 | 0.000863 | 0.000051 | 6.28% | 0.000811 | 0.000893 | 0.000809 | 9,407,688.00 |
| Jun 03 2024 | 0.000813 | 0.00000800 | 0.99% | 0.000803 | 0.000819 | 0.000803 | 5,193,690.00 |
| Jun 02 2024 | 0.000804 | -0.000015 | -1.83% | 0.00082 | 0.000822 | 0.000761 | 18,359,621.00 |
| Jun 01 2024 | 0.000819 | -0.00000040 | -0.05% | 0.000824 | 0.000828 | 0.000775 | 16,278,458.00 |
| May 31 2024 | 0.000819 | 0.000042 | 5.41% | 0.000777 | 0.000835 | 0.000773 | 17,506,501.00 |
| May 30 2024 | 0.000777 | -0.00001 | -1.27% | 0.000786 | 0.000791 | 0.000752 | 14,858,574.00 |
| May 29 2024 | 0.000787 | -0.00001 | -1.25% | 0.000797 | 0.000832 | 0.00077 | 17,539,189.00 |
| May 28 2024 | 0.000797 | -0.00005 | -5.90% | 0.000846 | 0.000846 | 0.000794 | 17,813,725.00 |
| May 27 2024 | 0.000847 | -0.00000800 | -0.94% | 0.000853 | 0.00093 | 0.000802 | 16,561,402.00 |
| May 26 2024 | 0.000855 | -0.000074 | -7.96% | 0.000931 | 0.000972 | 0.000805 | 19,691,644.00 |
| May 25 2024 | 0.000929 | 0.000064 | 7.40% | 0.000865 | 0.000978 | 0.000865 | 17,593,637.00 |
| May 24 2024 | 0.000865 | 0.000011 | 1.29% | 0.000854 | 0.0012 | 0.00083 | 23,961,278.00 |
| May 23 2024 | 0.000854 | -0.00000300 | -0.35% | 0.000857 | 0.000864 | 0.000823 | 14,531,012.00 |
| May 22 2024 | 0.000857 | -0.00000900 | -1.04% | 0.000866 | 0.000867 | 0.000855 | 10,359,350.00 |
| May 21 2024 | 0.000866 | 0.000018 | 2.12% | 0.00085 | 0.000915 | 0.000836 | 16,306,121.00 |
| May 20 2024 | 0.000848 | -0.000022 | -2.53% | 0.000866 | 0.000915 | 0.00083 | 16,463,617.00 |
| May 19 2024 | 0.00087 | -0.00000300 | -0.34% | 0.000872 | 0.000878 | 0.000856 | 16,474,921.00 |
| May 18 2024 | 0.000872 | 0.00001 | 1.16% | 0.000864 | 0.000875 | 0.000862 | 15,770,199.00 |
| May 17 2024 | 0.000862 | 0.00000020 | 0.02% | 0.000861 | 0.000886 | 0.000861 | 15,704,667.00 |
| May 16 2024 | 0.000862 | 0.00000500 | 0.58% | 0.000854 | 0.000865 | 0.00085 | 15,145,559.00 |
| May 15 2024 | 0.000857 | -0.000019 | -2.17% | 0.000875 | 0.000888 | 0.00085 | 15,018,023.00 |
| May 14 2024 | 0.000876 | -0.000039 | -4.26% | 0.000915 | 0.000916 | 0.00086 | 15,176,646.00 |
| May 13 2024 | 0.000915 | -0.00000400 | -0.44% | 0.000918 | 0.000959 | 0.000913 | 15,374,583.00 |
| May 12 2024 | 0.000919 | 0.000024 | 2.68% | 0.000893 | 0.000991 | 0.000883 | 15,061,603.00 |
| May 11 2024 | 0.000895 | 0.000016 | 1.82% | 0.000883 | 0.000899 | 0.000847 | 15,243,263.00 |
| May 10 2024 | 0.000879 | -0.000051 | -5.48% | 0.000928 | 0.001021 | 0.000868 | 13,939,708.00 |
| May 09 2024 | 0.00093 | 0.00003 | 3.33% | 0.000904 | 0.000966 | 0.000838 | 15,636,347.00 |
| May 08 2024 | 0.0009 | 0.00004 | 4.65% | 0.000861 | 0.00098 | 0.000852 | 15,950,351.00 |
| May 07 2024 | 0.00086 | -0.00000900 | -1.04% | 0.000869 | 0.001048 | 0.00085 | 15,842,927.00 |
| May 06 2024 | 0.000869 | -0.000037 | -4.08% | 0.000906 | 0.000906 | 0.000811 | 14,454,314.00 |
| May 05 2024 | 0.000906 | 0.000031 | 3.54% | 0.000876 | 0.00115 | 0.00087 | 12,324,279.00 |
| May 04 2024 | 0.000875 | 0.000019 | 2.22% | 0.000856 | 0.000879 | 0.000846 | 15,965,883.00 |
| May 03 2024 | 0.000856 | -0.00000900 | -1.04% | 0.000865 | 0.000881 | 0.000851 | 16,159,097.00 |
| May 02 2024 | 0.000865 | -0.00001 | -1.14% | 0.000876 | 0.000893 | 0.000855 | 15,207,142.00 |
| May 01 2024 | 0.000875 | 0.000056 | 6.84% | 0.000818 | 0.001073 | 0.000817 | 17,026,692.00 |
| Apr 30 2024 | 0.000819 | -0.000087 | -9.60% | 0.000909 | 0.000921 | 0.00077 | 17,440,720.00 |
| Apr 29 2024 | 0.000906 | -0.000046 | -4.83% | 0.000952 | 0.000958 | 0.000762 | 15,691,658.00 |
| Apr 28 2024 | 0.000952 | -0.000034 | -3.45% | 0.000984 | 0.001001 | 0.00078 | 15,252,379.00 |
| Apr 27 2024 | 0.000986 | 0.00000300 | 0.31% | 0.000985 | 0.001011 | 0.000791 | 15,459,573.00 |
| Apr 26 2024 | 0.000983 | 0.00000600 | 0.61% | 0.000978 | 0.0012 | 0.0008 | 15,599,455.00 |
| Apr 25 2024 | 0.000977 | -0.000058 | -5.60% | 0.001027 | 0.00103 | 0.000877 | 13,432,851.00 |
| Apr 24 2024 | 0.001035 | 0.00002 | 1.97% | 0.000997 | 0.001174 | 0.000996 | 12,801,911.00 |
| Apr 23 2024 | 0.001015 | -0.000098 | -8.81% | 0.001113 | 0.00112 | 0.000984 | 12,729,045.00 |
| Apr 22 2024 | 0.001113 | -0.00000100 | -0.09% | 0.001116 | 0.001121 | 0.0011 | 12,343,581.00 |
| Apr 21 2024 | 0.001114 | 0.000111 | 11.07% | 0.000993 | 0.001148 | 0.000951 | 14,728,652.00 |
| Apr 20 2024 | 0.001003 | 0.00001 | 1.01% | 0.000986 | 0.001122 | 0.0009 | 16,025,207.00 |
| Apr 19 2024 | 0.000993 | -0.000027 | -2.65% | 0.00102 | 0.001119 | 0.000954 | 14,026,152.00 |
| Apr 18 2024 | 0.00102 | 0.000057 | 5.92% | 0.000962 | 0.001024 | 0.000936 | 14,059,926.00 |
| Apr 17 2024 | 0.000963 | 0.000028 | 2.99% | 0.000933 | 0.000972 | 0.000901 | 14,955,175.00 |
| Apr 16 2024 | 0.000935 | -0.000079 | -7.79% | 0.001014 | 0.001017 | 0.000901 | 13,770,225.00 |
| Apr 15 2024 | 0.001014 | 0.000051 | 5.30% | 0.000969 | 0.001046 | 0.000938 | 11,572,994.00 |
| Apr 14 2024 | 0.000963 | -0.000062 | -6.05% | 0.000959 | 0.001113 | 0.000925 | 13,737,725.00 |
| Apr 13 2024 | 0.001025 | 0.00000800 | 0.79% | 0.001014 | 0.001057 | 0.00081 | 15,490,536.00 |
| Apr 12 2024 | 0.001017 | -0.000017 | -1.64% | 0.001027 | 0.001051 | 0.000969 | 14,375,769.00 |
| Apr 11 2024 | 0.001034 | 0.000016 | 1.57% | 0.001023 | 0.00105 | 0.001022 | 12,638,477.00 |
| Apr 10 2024 | 0.001018 | -0.00011 | -9.75% | 0.001117 | 0.001128 | 0.001004 | 13,345,293.00 |
| Apr 09 2024 | 0.001128 | -0.000093 | -7.62% | 0.001219 | 0.001354 | 0.001043 | 14,144,479.00 |
| Apr 08 2024 | 0.001221 | 0.000046 | 3.91% | 0.001175 | 0.0015 | 0.001163 | 12,703,226.00 |
| Apr 07 2024 | 0.001175 | 0.000014 | 1.21% | 0.001161 | 0.001249 | 0.001159 | 12,712,725.00 |
| Apr 06 2024 | 0.001161 | 0.000037 | 3.29% | 0.001123 | 0.001174 | 0.001121 | 13,734,304.00 |
| Apr 05 2024 | 0.001124 | -0.000017 | -1.49% | 0.001139 | 0.001143 | 0.001029 | 14,496,602.00 |
| Apr 04 2024 | 0.001141 | -0.00000100 | -0.09% | 0.001141 | 0.001185 | 0.001138 | 12,388,183.00 |
| Apr 03 2024 | 0.001142 | 0.0001 | 9.60% | 0.001053 | 0.001148 | 0.001052 | 11,981,874.00 |
| Apr 02 2024 | 0.001042 | -0.000352 | -25.25% | 0.00139 | 0.001392 | 0.001038 | 12,503,381.00 |
| Apr 01 2024 | 0.001394 | -0.000154 | -9.95% | 0.001546 | 0.001554 | 0.001319 | 11,029,668.00 |
| Mar 31 2024 | 0.001548 | 0.000112 | 7.80% | 0.00143 | 0.001556 | 0.001394 | 9,222,625.00 |
| Mar 30 2024 | 0.001436 | -0.000049 | -3.30% | 0.001484 | 0.001554 | 0.001422 | 9,946,685.00 |
| Mar 29 2024 | 0.001485 | 0.000099 | 7.14% | 0.001386 | 0.001504 | 0.00138 | 12,584,859.00 |
| Mar 28 2024 | 0.001386 | -0.000108 | -7.23% | 0.001497 | 0.001505 | 0.001382 | 17,361,590.00 |
| Mar 27 2024 | 0.001494 | -0.000085 | -5.38% | 0.001586 | 0.001598 | 0.001452 | 15,914,667.00 |
| Mar 26 2024 | 0.001579 | -0.000063 | -3.84% | 0.001645 | 0.00177 | 0.001571 | 17,261,322.00 |
| Mar 25 2024 | 0.001642 | 0.000097 | 6.28% | 0.001545 | 0.001675 | 0.001539 | 15,630,819.00 |
| Mar 24 2024 | 0.001545 | -0.000031 | -1.97% | 0.001562 | 0.001661 | 0.001516 | 13,892,176.00 |
| Mar 23 2024 | 0.001576 | 0.000099 | 6.70% | 0.001479 | 0.00168 | 0.001454 | 15,979,254.00 |
| Mar 22 2024 | 0.001477 | -0.000131 | -8.15% | 0.001616 | 0.001641 | 0.00138 | 19,537,643.00 |
| Mar 21 2024 | 0.001608 | -0.00001 | -0.62% | 0.001619 | 0.001833 | 0.001551 | 14,332,527.00 |
| Mar 20 2024 | 0.001618 | 0.000094 | 6.17% | 0.001516 | 0.001618 | 0.0015 | 14,140,439.00 |
| Mar 19 2024 | 0.001524 | -0.000125 | -7.58% | 0.001656 | 0.001664 | 0.001416 | 16,700,253.00 |
| Mar 18 2024 | 0.001649 | -0.000073 | -4.24% | 0.001724 | 0.001926 | 0.001487 | 16,984,481.00 |
| Mar 17 2024 | 0.001722 | 0.000045 | 2.68% | 0.001678 | 0.001793 | 0.001576 | 14,671,750.00 |
| Mar 16 2024 | 0.001677 | 0.000037 | 2.26% | 0.001641 | 0.001885 | 0.001598 | 14,839,775.00 |
