Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ELECUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.000428 | -0.00000900 | -2.06% | 0.000436 | 0.000439 | 0.000414 | 28,916,183.00 |
| May 07 2024 | 0.000437 | -0.000014 | -3.10% | 0.00045 | 0.000452 | 0.000431 | 31,863,456.00 |
| May 06 2024 | 0.000451 | 0.000016 | 3.67% | 0.000436 | 0.00046 | 0.00041 | 21,362,935.00 |
| May 05 2024 | 0.000435 | 0.000037 | 9.28% | 0.000397 | 0.000485 | 0.000392 | 33,568,077.00 |
| May 04 2024 | 0.000399 | 0.000035 | 9.64% | 0.000362 | 0.000456 | 0.000359 | 21,293,444.00 |
| May 03 2024 | 0.000363 | -0.00000500 | -1.36% | 0.000369 | 0.000372 | 0.000348 | 36,764,553.00 |
| May 02 2024 | 0.000369 | 0.000032 | 9.52% | 0.000336 | 0.000372 | 0.000329 | 34,906,054.00 |
| May 01 2024 | 0.000336 | -0.000018 | -5.08% | 0.000354 | 0.000356 | 0.000326 | 37,916,463.00 |
| Apr 30 2024 | 0.000354 | -0.000022 | -5.84% | 0.00037 | 0.000439 | 0.000348 | 30,520,907.00 |
| Apr 29 2024 | 0.000376 | -0.000017 | -4.32% | 0.000393 | 0.000449 | 0.000343 | 40,864,827.00 |
| Apr 28 2024 | 0.000394 | 0.00001 | 2.61% | 0.000383 | 0.000405 | 0.000359 | 38,145,604.00 |
| Apr 27 2024 | 0.000383 | -0.000021 | -5.20% | 0.000408 | 0.00041 | 0.00038 | 36,213,465.00 |
| Apr 26 2024 | 0.000404 | -0.000072 | -15.13% | 0.000476 | 0.000476 | 0.000399 | 34,348,825.00 |
| Apr 25 2024 | 0.000476 | 0.000061 | 14.70% | 0.000415 | 0.000509 | 0.000401 | 32,676,735.00 |
| Apr 24 2024 | 0.000415 | -0.00000800 | -1.89% | 0.000419 | 0.000428 | 0.00041 | 31,458,962.00 |
| Apr 23 2024 | 0.000423 | 0.000013 | 3.18% | 0.000409 | 0.000438 | 0.000403 | 27,110,733.00 |
| Apr 22 2024 | 0.000409 | -0.000017 | -3.99% | 0.000426 | 0.000469 | 0.000397 | 26,958,130.00 |
| Apr 21 2024 | 0.000426 | -0.000028 | -6.17% | 0.00044 | 0.000446 | 0.000412 | 23,958,952.00 |
| Apr 20 2024 | 0.000454 | 0.000067 | 17.30% | 0.000388 | 0.000494 | 0.000355 | 36,445,564.00 |
| Apr 19 2024 | 0.000387 | 0.000035 | 9.94% | 0.000351 | 0.00039 | 0.000348 | 32,477,048.00 |
| Apr 18 2024 | 0.000352 | 0.00000300 | 0.86% | 0.00035 | 0.000357 | 0.000343 | 37,619,200.00 |
| Apr 17 2024 | 0.000349 | -0.000012 | -3.33% | 0.000363 | 0.00039 | 0.000346 | 34,458,861.00 |
| Apr 16 2024 | 0.000361 | -0.00000800 | -2.17% | 0.000369 | 0.000376 | 0.00034 | 33,863,925.00 |
| Apr 15 2024 | 0.000369 | -0.00000100 | -0.27% | 0.000372 | 0.000394 | 0.000367 | 35,056,990.00 |
| Apr 14 2024 | 0.00037 | -0.00000200 | -0.54% | 0.000373 | 0.00038 | 0.000346 | 30,624,280.00 |
| Apr 13 2024 | 0.000373 | -0.000091 | -19.62% | 0.000464 | 0.000468 | 0.00037 | 42,601,315.00 |
| Apr 12 2024 | 0.000464 | -0.000028 | -5.69% | 0.000496 | 0.0005 | 0.000454 | 25,893,889.00 |
| Apr 11 2024 | 0.000492 | 0.00000600 | 1.24% | 0.000484 | 0.0005 | 0.000462 | 27,148,443.00 |
| Apr 10 2024 | 0.000486 | -0.000019 | -3.77% | 0.000505 | 0.000807 | 0.000479 | 33,042,320.00 |
| Apr 09 2024 | 0.000505 | -0.000049 | -8.86% | 0.000552 | 0.000564 | 0.0005 | 27,566,683.00 |
| Apr 08 2024 | 0.000553 | -0.00000700 | -1.25% | 0.000562 | 0.00061 | 0.000542 | 27,298,011.00 |
| Apr 07 2024 | 0.00056 | 0.000069 | 14.04% | 0.000491 | 0.000599 | 0.000454 | 37,247,812.00 |
| Apr 06 2024 | 0.000491 | 0.000022 | 4.68% | 0.000469 | 0.000671 | 0.000462 | 46,548,840.00 |
| Apr 05 2024 | 0.00047 | -0.00000800 | -1.68% | 0.000478 | 0.000501 | 0.000454 | 34,984,360.00 |
| Apr 04 2024 | 0.000478 | 0.000035 | 7.92% | 0.000443 | 0.00049 | 0.00042 | 36,836,486.00 |
| Apr 03 2024 | 0.000442 | 0.00000900 | 2.08% | 0.000433 | 0.000484 | 0.000429 | 39,730,447.00 |
| Apr 02 2024 | 0.000433 | -0.000037 | -7.89% | 0.000469 | 0.000544 | 0.00042 | 44,045,775.00 |
| Apr 01 2024 | 0.000469 | 0.000025 | 5.63% | 0.000445 | 0.00049 | 0.00044 | 36,124,234.00 |
| Mar 31 2024 | 0.000444 | 0.000019 | 4.47% | 0.000425 | 0.000449 | 0.000423 | 34,249,087.00 |
| Mar 30 2024 | 0.000425 | -0.000026 | -5.77% | 0.000451 | 0.000451 | 0.00042 | 35,252,923.00 |
| Mar 29 2024 | 0.000451 | -0.000013 | -2.81% | 0.000462 | 0.000484 | 0.00041 | 41,197,954.00 |
| Mar 28 2024 | 0.000463 | 0.00001 | 2.21% | 0.000453 | 0.00057 | 0.000437 | 56,816,641.00 |
| Mar 27 2024 | 0.000453 | 0.00000300 | 0.67% | 0.000455 | 0.000485 | 0.000447 | 53,259,471.00 |
| Mar 26 2024 | 0.00045 | 0.000037 | 8.95% | 0.000413 | 0.000502 | 0.000404 | 66,972,205.00 |
| Mar 25 2024 | 0.000413 | 0.00002 | 5.08% | 0.000392 | 0.00045 | 0.000382 | 67,686,292.00 |
| Mar 24 2024 | 0.000394 | 0.000035 | 9.76% | 0.000357 | 0.000402 | 0.000347 | 59,684,738.00 |
| Mar 23 2024 | 0.000359 | 0.000013 | 3.76% | 0.000348 | 0.000393 | 0.000344 | 57,380,990.00 |
| Mar 22 2024 | 0.000346 | -0.00000600 | -1.71% | 0.000351 | 0.000371 | 0.00034 | 69,157,266.00 |
| Mar 21 2024 | 0.000352 | -0.000012 | -3.30% | 0.000363 | 0.000365 | 0.00034 | 66,952,499.00 |
| Mar 20 2024 | 0.000364 | 0.000028 | 8.33% | 0.000337 | 0.000427 | 0.000335 | 54,626,577.00 |
| Mar 19 2024 | 0.000336 | -0.000017 | -4.82% | 0.000352 | 0.000364 | 0.000333 | 61,702,668.00 |
| Mar 18 2024 | 0.000353 | -0.000033 | -8.56% | 0.000385 | 0.000391 | 0.00035 | 61,772,446.00 |
| Mar 17 2024 | 0.000385 | -0.000017 | -4.22% | 0.0004 | 0.000411 | 0.000371 | 57,163,069.00 |
| Mar 16 2024 | 0.000403 | -0.00002 | -4.73% | 0.000423 | 0.000426 | 0.000383 | 58,013,164.00 |
| Mar 15 2024 | 0.000423 | -0.00000600 | -1.40% | 0.000426 | 0.00044 | 0.00042 | 59,762,336.00 |
| Mar 14 2024 | 0.000429 | -0.00000300 | -0.69% | 0.000433 | 0.00044 | 0.00042 | 56,665,935.00 |
| Mar 13 2024 | 0.000433 | 0.00000500 | 1.17% | 0.000428 | 0.000441 | 0.000427 | 57,450,715.00 |
| Mar 12 2024 | 0.000428 | -0.00000500 | -1.16% | 0.000438 | 0.000458 | 0.00042 | 52,413,740.00 |
| Mar 11 2024 | 0.000432 | -0.000042 | -8.87% | 0.000471 | 0.000481 | 0.000432 | 61,867,867.00 |
| Mar 10 2024 | 0.000474 | 0.000015 | 3.27% | 0.000481 | 0.000493 | 0.000448 | 55,479,915.00 |
| Mar 09 2024 | 0.000459 | 0.000032 | 7.50% | 0.000428 | 0.0005 | 0.000407 | 60,139,473.00 |
| Mar 08 2024 | 0.000427 | 0.00000300 | 0.71% | 0.000424 | 0.000454 | 0.000414 | 61,387,510.00 |
| Mar 07 2024 | 0.000423 | -0.00000400 | -0.94% | 0.000429 | 0.000435 | 0.000409 | 54,014,866.00 |
| Mar 06 2024 | 0.000427 | -0.000018 | -4.05% | 0.000443 | 0.00045 | 0.000419 | 58,862,152.00 |
| Mar 05 2024 | 0.000445 | 0.000016 | 3.74% | 0.000423 | 0.000461 | 0.00042 | 55,513,742.00 |
| Mar 04 2024 | 0.000428 | -0.00000020 | -0.05% | 0.000429 | 0.000484 | 0.000428 | 48,560,805.00 |
| Mar 03 2024 | 0.000429 | -0.000018 | -4.03% | 0.000441 | 0.000465 | 0.00042 | 56,652,325.00 |
| Mar 02 2024 | 0.000446 | 0.000017 | 3.96% | 0.000433 | 0.000562 | 0.000429 | 53,542,616.00 |
| Mar 01 2024 | 0.000429 | -0.000033 | -7.14% | 0.000466 | 0.000466 | 0.00042 | 50,803,533.00 |
| Feb 29 2024 | 0.000462 | 0.000035 | 8.19% | 0.000431 | 0.00049 | 0.00042 | 51,275,079.00 |
| Feb 28 2024 | 0.000427 | -0.000026 | -5.73% | 0.000458 | 0.000462 | 0.000412 | 53,223,396.00 |
| Feb 27 2024 | 0.000454 | -0.000019 | -4.02% | 0.000473 | 0.000583 | 0.000436 | 60,092,988.00 |
| Feb 26 2024 | 0.000473 | -0.000086 | -15.39% | 0.000514 | 0.0007 | 0.000404 | 96,340,065.00 |
| Feb 25 2024 | 0.000559 | 0.000202 | 56.51% | 0.000357 | 0.000719 | 0.000351 | 71,722,811.00 |
| Feb 24 2024 | 0.000357 | 0.000015 | 4.39% | 0.000343 | 0.000379 | 0.000337 | 58,396,161.00 |
| Feb 23 2024 | 0.000342 | 0.00000900 | 2.71% | 0.000333 | 0.000372 | 0.00033 | 51,614,788.00 |
| Feb 22 2024 | 0.000332 | -0.00000700 | -2.06% | 0.00034 | 0.000376 | 0.000319 | 44,508,079.00 |
| Feb 21 2024 | 0.000339 | 0.000036 | 11.89% | 0.000302 | 0.000345 | 0.0003 | 55,199,122.00 |
| Feb 20 2024 | 0.000303 | -0.000021 | -6.48% | 0.000324 | 0.000337 | 0.0003 | 63,191,223.00 |
| Feb 19 2024 | 0.000324 | 0.000023 | 7.64% | 0.000301 | 0.000352 | 0.000298 | 70,699,330.00 |
| Feb 18 2024 | 0.000301 | 0.00000300 | 1.00% | 0.000299 | 0.000312 | 0.00029 | 68,310,868.00 |
| Feb 17 2024 | 0.000299 | -0.00000600 | -1.97% | 0.000303 | 0.000314 | 0.000294 | 69,390,625.00 |
| Feb 16 2024 | 0.000305 | -0.00000800 | -2.56% | 0.00031 | 0.000319 | 0.0003 | 71,873,483.00 |
| Feb 15 2024 | 0.000313 | 0.00000800 | 2.63% | 0.000306 | 0.000324 | 0.0003 | 57,935,118.00 |
| Feb 14 2024 | 0.000304 | -0.00000100 | -0.33% | 0.000304 | 0.000322 | 0.000291 | 68,919,071.00 |
| Feb 13 2024 | 0.000305 | 0.00000100 | 0.33% | 0.000303 | 0.000322 | 0.000297 | 65,620,124.00 |
| Feb 12 2024 | 0.000304 | -0.00000200 | -0.65% | 0.000306 | 0.000316 | 0.000288 | 72,334,779.00 |
| Feb 11 2024 | 0.000306 | 0.00000100 | 0.33% | 0.000305 | 0.000322 | 0.000298 | 67,409,775.00 |
| Feb 10 2024 | 0.000305 | -0.00000400 | -1.29% | 0.00031 | 0.00033 | 0.00029 | 63,867,279.00 |
| Feb 09 2024 | 0.000309 | -0.00000200 | -0.64% | 0.000312 | 0.000346 | 0.000295 | 67,253,661.00 |
