Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.EHASHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.012799 | 0.00009 | 0.71% | 0.012661 | 0.01324 | 0.012 | 1,185,266.00 |
| May 24 2024 | 0.012709 | -0.000493 | -3.73% | 0.013194 | 0.016 | 0.012 | 1,141,477.00 |
| May 23 2024 | 0.013202 | 0.001004 | 8.23% | 0.012198 | 0.013222 | 0.01188 | 901,145.00 |
| May 22 2024 | 0.012198 | -0.00125 | -9.30% | 0.013415 | 0.0135 | 0.01131 | 1,085,348.00 |
| May 21 2024 | 0.013448 | 0.000746 | 5.87% | 0.012694 | 0.014509 | 0.012672 | 1,061,200.00 |
| May 20 2024 | 0.012702 | 0.000182 | 1.45% | 0.012514 | 0.012711 | 0.012182 | 953,044.00 |
| May 19 2024 | 0.01252 | -0.000611 | -4.65% | 0.013158 | 0.013158 | 0.012309 | 889,644.00 |
| May 18 2024 | 0.013131 | -0.000236 | -1.77% | 0.013314 | 0.013545 | 0.013084 | 863,777.00 |
| May 17 2024 | 0.013367 | 0.001041 | 8.45% | 0.012365 | 0.01417 | 0.012025 | 1,017,168.00 |
| May 16 2024 | 0.012326 | -0.000143 | -1.15% | 0.012466 | 0.012471 | 0.011714 | 1,156,382.00 |
| May 15 2024 | 0.012469 | 0.00004 | 0.32% | 0.012437 | 0.012489 | 0.011979 | 1,110,394.00 |
| May 14 2024 | 0.012429 | -0.001599 | -11.40% | 0.014019 | 0.014151 | 0.012201 | 867,932.00 |
| May 13 2024 | 0.014028 | 0.002018 | 16.80% | 0.012007 | 0.014032 | 0.01189 | 1,092,631.00 |
| May 12 2024 | 0.01201 | -0.000882 | -6.84% | 0.012892 | 0.012923 | 0.01198 | 1,091,679.00 |
| May 11 2024 | 0.012892 | 0.000821 | 6.80% | 0.012084 | 0.013993 | 0.012028 | 1,069,603.00 |
| May 10 2024 | 0.012071 | -0.000285 | -2.31% | 0.012306 | 0.013 | 0.012022 | 1,084,559.00 |
| May 09 2024 | 0.012356 | 0.000295 | 2.45% | 0.012014 | 0.012393 | 0.011791 | 1,211,742.00 |
| May 08 2024 | 0.012061 | -0.000576 | -4.56% | 0.012597 | 0.01498 | 0.011989 | 1,163,703.00 |
| May 07 2024 | 0.012637 | 0.000219 | 1.76% | 0.012392 | 0.014508 | 0.012062 | 1,129,412.00 |
| May 06 2024 | 0.012418 | 0.000033 | 0.27% | 0.012445 | 0.015277 | 0.01238 | 1,141,569.00 |
| May 05 2024 | 0.012385 | 0.000373 | 3.11% | 0.011993 | 0.012466 | 0.011631 | 1,077,219.00 |
| May 04 2024 | 0.012012 | -0.000302 | -2.45% | 0.01231 | 0.012744 | 0.011928 | 1,035,688.00 |
| May 03 2024 | 0.012314 | -0.000367 | -2.89% | 0.012633 | 0.01605 | 0.012035 | 1,793,309.00 |
| May 02 2024 | 0.012681 | 0.000835 | 7.05% | 0.011818 | 0.014198 | 0.011433 | 1,202,535.00 |
| May 01 2024 | 0.011846 | 0.000176 | 1.51% | 0.011648 | 0.01269 | 0.011201 | 1,170,884.00 |
| Apr 30 2024 | 0.01167 | -0.000436 | -3.60% | 0.012084 | 0.016 | 0.011173 | 1,527,343.00 |
| Apr 29 2024 | 0.012106 | -0.00039 | -3.12% | 0.012484 | 0.013265 | 0.011112 | 1,270,637.00 |
| Apr 28 2024 | 0.012496 | 0.000739 | 6.29% | 0.011753 | 0.012744 | 0.011738 | 1,154,985.00 |
| Apr 27 2024 | 0.011757 | -0.000405 | -3.33% | 0.01217 | 0.012175 | 0.011701 | 1,154,783.00 |
| Apr 26 2024 | 0.012162 | -0.000083 | -0.68% | 0.012058 | 0.012466 | 0.0119 | 1,156,661.00 |
| Apr 25 2024 | 0.012245 | 0.00027 | 2.25% | 0.011977 | 0.014834 | 0.0112 | 1,408,496.00 |
| Apr 24 2024 | 0.011975 | -0.000486 | -3.90% | 0.012686 | 0.013292 | 0.011183 | 1,526,303.00 |
| Apr 23 2024 | 0.012461 | -0.001784 | -12.52% | 0.014062 | 0.0198 | 0.01201 | 2,516,463.00 |
| Apr 22 2024 | 0.014245 | 0.001724 | 13.77% | 0.012468 | 0.023 | 0.012253 | 2,460,191.00 |
| Apr 21 2024 | 0.012521 | -0.001688 | -11.88% | 0.015481 | 0.016886 | 0.011363 | 3,369,589.00 |
| Apr 20 2024 | 0.014209 | 0.003395 | 31.39% | 0.010807 | 0.029 | 0.010631 | 1,036,660.00 |
| Apr 19 2024 | 0.010814 | -0.000018 | -0.17% | 0.010821 | 0.010834 | 0.010694 | 1,247,573.00 |
| Apr 18 2024 | 0.010832 | 0.000045 | 0.42% | 0.010777 | 0.010853 | 0.010633 | 1,292,673.00 |
| Apr 17 2024 | 0.010787 | -0.000461 | -4.10% | 0.011223 | 0.011279 | 0.01074 | 1,219,050.00 |
| Apr 16 2024 | 0.011248 | 0.000551 | 5.15% | 0.010698 | 0.011681 | 0.010631 | 1,259,705.00 |
| Apr 15 2024 | 0.010697 | -0.00003 | -0.28% | 0.010689 | 0.010723 | 0.010675 | 1,039,927.00 |
| Apr 14 2024 | 0.010727 | 0.000192 | 1.82% | 0.010528 | 0.010735 | 0.010417 | 1,303,168.00 |
| Apr 13 2024 | 0.010535 | -0.000975 | -8.47% | 0.011555 | 0.011638 | 0.010466 | 1,196,714.00 |
| Apr 12 2024 | 0.01151 | -0.001436 | -11.09% | 0.01295 | 0.013154 | 0.011 | 1,073,606.00 |
| Apr 11 2024 | 0.012946 | -0.000451 | -3.37% | 0.013415 | 0.013567 | 0.012881 | 957,253.00 |
| Apr 10 2024 | 0.013397 | -0.000299 | -2.18% | 0.013657 | 0.014506 | 0.013276 | 979,981.00 |
| Apr 09 2024 | 0.013696 | 0.0007 | 5.39% | 0.012989 | 0.014201 | 0.012979 | 1,003,760.00 |
| Apr 08 2024 | 0.012996 | 0.000348 | 2.75% | 0.012639 | 0.013133 | 0.012306 | 1,117,855.00 |
| Apr 07 2024 | 0.012648 | 0.000586 | 4.86% | 0.012078 | 0.012807 | 0.011818 | 764,774.00 |
| Apr 06 2024 | 0.012062 | 0.000052 | 0.43% | 0.012036 | 0.012111 | 0.011965 | 1,313,746.00 |
| Apr 05 2024 | 0.01201 | -0.001267 | -9.54% | 0.013265 | 0.01352 | 0.01201 | 1,292,514.00 |
| Apr 04 2024 | 0.013277 | -0.001316 | -9.02% | 0.014565 | 0.014617 | 0.010 | 1,663,817.00 |
| Apr 03 2024 | 0.014593 | 0.00102 | 7.51% | 0.013596 | 0.015001 | 0.013158 | 1,174,125.00 |
| Apr 02 2024 | 0.013573 | -0.000508 | -3.61% | 0.014253 | 0.014461 | 0.013217 | 1,003,580.00 |
| Apr 01 2024 | 0.014081 | -0.001397 | -9.03% | 0.015467 | 0.016061 | 0.013967 | 1,069,332.00 |
| Mar 31 2024 | 0.015478 | 0.000822 | 5.61% | 0.014662 | 0.015561 | 0.014108 | 979,302.00 |
| Mar 30 2024 | 0.014656 | -0.000148 | -1.00% | 0.014767 | 0.015726 | 0.014002 | 1,163,277.00 |
| Mar 29 2024 | 0.014804 | -0.003892 | -20.82% | 0.018647 | 0.018739 | 0.008161 | 1,684,383.00 |
| Mar 28 2024 | 0.018696 | -0.00036 | -1.89% | 0.019116 | 0.019962 | 0.0185 | 1,223,440.00 |
| Mar 27 2024 | 0.019056 | -0.001079 | -5.36% | 0.020113 | 0.020716 | 0.019044 | 1,238,059.00 |
| Mar 26 2024 | 0.020135 | 0.000487 | 2.48% | 0.019769 | 0.021407 | 0.01899 | 1,233,770.00 |
| Mar 25 2024 | 0.019648 | -0.005106 | -20.63% | 0.023379 | 0.027999 | 0.019423 | 1,266,103.00 |
| Mar 24 2024 | 0.024754 | 0.00567 | 29.71% | 0.019033 | 0.025 | 0.018206 | 1,368,573.00 |
| Mar 23 2024 | 0.019084 | 0.000135 | 0.71% | 0.01895 | 0.019379 | 0.017896 | 1,286,975.00 |
| Mar 22 2024 | 0.018949 | 0.000909 | 5.04% | 0.018075 | 0.01895 | 0.018031 | 1,312,880.00 |
| Mar 21 2024 | 0.01804 | 0.000515 | 2.94% | 0.017589 | 0.01817 | 0.017503 | 1,332,020.00 |
| Mar 20 2024 | 0.017525 | 0.000469 | 2.75% | 0.017293 | 0.017685 | 0.017197 | 1,351,836.00 |
| Mar 19 2024 | 0.017056 | -0.001465 | -7.91% | 0.018492 | 0.018695 | 0.016601 | 1,350,719.00 |
| Mar 18 2024 | 0.018521 | -0.000913 | -4.70% | 0.019293 | 0.019377 | 0.018378 | 1,285,507.00 |
| Mar 17 2024 | 0.019434 | 0.000809 | 4.34% | 0.018576 | 0.019606 | 0.018514 | 1,357,804.00 |
| Mar 16 2024 | 0.018625 | 0.000425 | 2.34% | 0.01831 | 0.018769 | 0.017743 | 1,315,312.00 |
| Mar 15 2024 | 0.0182 | -0.00113 | -5.85% | 0.019368 | 0.019821 | 0.01776 | 1,296,867.00 |
| Mar 14 2024 | 0.01933 | 0.000747 | 4.02% | 0.018615 | 0.020515 | 0.018521 | 1,248,203.00 |
| Mar 13 2024 | 0.018583 | 0.000372 | 2.04% | 0.01822 | 0.019128 | 0.017753 | 1,440,761.00 |
| Mar 12 2024 | 0.018211 | -0.00083 | -4.36% | 0.019042 | 0.020 | 0.017806 | 1,167,984.00 |
| Mar 11 2024 | 0.019041 | 0.000126 | 0.67% | 0.018911 | 0.019163 | 0.018803 | 1,283,588.00 |
| Mar 10 2024 | 0.018915 | 0.001546 | 8.90% | 0.017369 | 0.019397 | 0.017277 | 1,178,611.00 |
| Mar 09 2024 | 0.017369 | 0.000269 | 1.57% | 0.017108 | 0.01915 | 0.016943 | 1,404,211.00 |
| Mar 08 2024 | 0.0171 | 0.000028 | 0.16% | 0.017029 | 0.017229 | 0.015655 | 1,485,124.00 |
| Mar 07 2024 | 0.017072 | -0.000113 | -0.66% | 0.017054 | 0.017932 | 0.01683 | 1,423,061.00 |
| Mar 06 2024 | 0.017185 | -0.000557 | -3.14% | 0.017738 | 0.017873 | 0.015833 | 1,491,183.00 |
| Mar 05 2024 | 0.017742 | -0.000362 | -2.00% | 0.018104 | 0.019813 | 0.017569 | 1,354,702.00 |
| Mar 04 2024 | 0.018104 | -0.000613 | -3.28% | 0.018777 | 0.019982 | 0.017647 | 856,944.00 |
| Mar 03 2024 | 0.018717 | -0.000026 | -0.14% | 0.018675 | 0.023007 | 0.018343 | 1,116,070.00 |
| Mar 02 2024 | 0.018743 | 0.000794 | 4.42% | 0.01798 | 0.020781 | 0.017646 | 1,237,156.00 |
| Mar 01 2024 | 0.017949 | -0.000357 | -1.95% | 0.018357 | 0.018472 | 0.017622 | 1,147,231.00 |
| Feb 29 2024 | 0.018306 | -0.000544 | -2.89% | 0.018777 | 0.018948 | 0.018033 | 1,159,265.00 |
| Feb 28 2024 | 0.01885 | 0.000257 | 1.38% | 0.018508 | 0.018949 | 0.018468 | 1,151,347.00 |
| Feb 27 2024 | 0.018593 | 0.000483 | 2.67% | 0.018078 | 0.018706 | 0.017851 | 1,130,906.00 |
| Feb 26 2024 | 0.01811 | 0.00035 | 1.97% | 0.01777 | 0.018178 | 0.017709 | 1,184,604.00 |
| Feb 25 2024 | 0.01776 | 0.000677 | 3.96% | 0.017165 | 0.017967 | 0.017086 | 1,187,421.00 |
| Feb 24 2024 | 0.017083 | -0.000919 | -5.10% | 0.017981 | 0.018041 | 0.01691 | 1,207,122.00 |
