EVERUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.06018 | 0.00373 | 6.61% | 0.0566 | 0.06025 | 0.05622 | 1,433,517.00 |
May 23 2024 | 0.05645 | 0.00153 | 2.79% | 0.0547 | 0.05709 | 0.05382 | 1,057,746.00 |
May 22 2024 | 0.05492 | 0.00042 | 0.77% | 0.05454 | 0.05521 | 0.05382 | 847,118.00 |
May 21 2024 | 0.0545 | 0.00333 | 6.51% | 0.05133 | 0.055 | 0.05114 | 1,596,119.00 |
May 20 2024 | 0.05117 | 0.0023 | 4.71% | 0.04918 | 0.0514 | 0.04738 | 1,230,677.00 |
May 19 2024 | 0.04887 | 0.00044 | 0.91% | 0.04853 | 0.05013 | 0.04732 | 1,371,636.00 |
May 18 2024 | 0.04843 | 0.00182 | 3.90% | 0.0468 | 0.04886 | 0.04672 | 1,516,871.00 |
May 17 2024 | 0.04661 | 0.00233 | 5.26% | 0.04432 | 0.04729 | 0.04427 | 1,381,125.00 |
May 16 2024 | 0.04428 | -0.00074 | -1.64% | 0.04508 | 0.04605 | 0.0441 | 1,331,274.00 |
May 15 2024 | 0.04502 | 0.00196 | 4.55% | 0.04304 | 0.04549 | 0.04251 | 1,688,964.00 |
May 14 2024 | 0.04306 | -0.0016 | -3.58% | 0.04462 | 0.0456 | 0.04259 | 1,140,817.00 |
May 13 2024 | 0.04466 | -0.00152 | -3.29% | 0.0462 | 0.0465 | 0.04159 | 1,641,348.00 |
May 12 2024 | 0.04618 | 0.00 | 0.00% | 0.0462 | 0.04721 | 0.04451 | 1,398,402.00 |
May 11 2024 | 0.04618 | 0.00108 | 2.39% | 0.04508 | 0.04667 | 0.04432 | 1,255,812.00 |
May 10 2024 | 0.0451 | 0.00378 | 9.15% | 0.04126 | 0.04716 | 0.0401 | 1,479,253.00 |
May 09 2024 | 0.04132 | -0.00321 | -7.21% | 0.0446 | 0.04466 | 0.04073 | 916,742.00 |
May 08 2024 | 0.04453 | -0.0014 | -3.05% | 0.0461 | 0.04667 | 0.04292 | 1,358,029.00 |
May 07 2024 | 0.04593 | 0.00284 | 6.59% | 0.04331 | 0.04644 | 0.04327 | 1,423,434.00 |
May 06 2024 | 0.04309 | -0.00169 | -3.77% | 0.0448 | 0.04641 | 0.04301 | 1,126,653.00 |
May 05 2024 | 0.04478 | 0.00438 | 10.84% | 0.04055 | 0.0453 | 0.03999 | 1,586,304.00 |
May 04 2024 | 0.0404 | 0.00547 | 15.66% | 0.03486 | 0.04064 | 0.03482 | 1,854,004.00 |
May 03 2024 | 0.03493 | 0.00025 | 0.72% | 0.03464 | 0.03551 | 0.03396 | 2,031,515.00 |
May 02 2024 | 0.03468 | 0.00306 | 9.68% | 0.03166 | 0.035 | 0.0316 | 1,905,238.00 |
May 01 2024 | 0.03162 | -0.00156 | -4.70% | 0.03315 | 0.03336 | 0.03092 | 1,200,598.00 |
Apr 30 2024 | 0.03318 | -0.00478 | -12.59% | 0.03788 | 0.03795 | 0.03257 | 1,012,701.00 |
Apr 29 2024 | 0.03796 | 0.00083 | 2.24% | 0.0369 | 0.03828 | 0.0362 | 1,086,700.00 |
Apr 28 2024 | 0.03713 | 0.00055 | 1.50% | 0.03651 | 0.03734 | 0.03519 | 1,047,111.00 |
Apr 27 2024 | 0.03658 | 0.00088 | 2.46% | 0.03575 | 0.03784 | 0.03459 | 1,112,696.00 |
Apr 26 2024 | 0.0357 | 0.00149 | 4.36% | 0.0342 | 0.03606 | 0.0339 | 1,167,794.00 |
Apr 25 2024 | 0.03421 | -0.00121 | -3.42% | 0.03507 | 0.03699 | 0.03363 | 1,263,257.00 |
Apr 24 2024 | 0.03542 | -0.00146 | -3.96% | 0.03557 | 0.03719 | 0.0341 | 1,263,354.00 |
Apr 23 2024 | 0.03688 | 0.00055 | 1.51% | 0.03605 | 0.03795 | 0.03421 | 1,439,438.00 |
Apr 22 2024 | 0.03633 | -0.01146 | -23.98% | 0.04824 | 0.04915 | 0.03536 | 1,292,006.00 |
Apr 21 2024 | 0.04779 | 0.00041 | 0.87% | 0.04851 | 0.04859 | 0.0441 | 1,157,244.00 |
Apr 20 2024 | 0.04738 | 0.00016 | 0.34% | 0.04715 | 0.0488 | 0.046 | 1,464,935.00 |
Apr 19 2024 | 0.04722 | 0.00344 | 7.86% | 0.04399 | 0.04733 | 0.04145 | 1,667,430.00 |
Apr 18 2024 | 0.04378 | 0.00438 | 11.12% | 0.03944 | 0.044 | 0.03939 | 1,517,644.00 |
Apr 17 2024 | 0.0394 | -0.00212 | -5.11% | 0.04154 | 0.04205 | 0.0384 | 921,732.00 |
Apr 16 2024 | 0.04152 | -0.00032 | -0.76% | 0.04158 | 0.04239 | 0.03933 | 1,600,540.00 |
Apr 15 2024 | 0.04184 | 0.00314 | 8.11% | 0.03949 | 0.04184 | 0.03921 | 1,793,760.00 |
Apr 14 2024 | 0.0387 | 0.00295 | 8.25% | 0.03558 | 0.03959 | 0.03545 | 1,636,065.00 |
Apr 13 2024 | 0.03575 | 0.00037 | 1.05% | 0.03579 | 0.03979 | 0.03382 | 1,930,836.00 |
Apr 12 2024 | 0.03538 | -0.00194 | -5.20% | 0.03693 | 0.04105 | 0.03495 | 1,781,081.00 |
Apr 11 2024 | 0.03732 | 0.00297 | 8.65% | 0.03476 | 0.03745 | 0.03391 | 1,500,495.00 |
Apr 10 2024 | 0.03435 | -0.00052 | -1.49% | 0.03496 | 0.0355 | 0.0327 | 1,310,485.00 |
Apr 09 2024 | 0.03487 | 0.00062 | 1.81% | 0.03426 | 0.03576 | 0.03337 | 1,385,086.00 |
Apr 08 2024 | 0.03425 | 0.00018 | 0.53% | 0.034 | 0.03558 | 0.03191 | 1,279,766.00 |
Apr 07 2024 | 0.03407 | 0.00019 | 0.56% | 0.03391 | 0.0342 | 0.0336 | 1,299,886.00 |
Apr 06 2024 | 0.03388 | -0.00005 | -0.15% | 0.03395 | 0.0344 | 0.03379 | 1,099,245.00 |
Apr 05 2024 | 0.03393 | -0.00016 | -0.47% | 0.03406 | 0.03538 | 0.03381 | 1,200,821.00 |
Apr 04 2024 | 0.03409 | 0.00094 | 2.84% | 0.03316 | 0.03481 | 0.03246 | 1,331,969.00 |
Apr 03 2024 | 0.03315 | -0.00093 | -2.73% | 0.03416 | 0.0349 | 0.03293 | 1,251,174.00 |
Apr 02 2024 | 0.03408 | -0.00066 | -1.90% | 0.03485 | 0.03499 | 0.03345 | 1,206,372.00 |
Apr 01 2024 | 0.03474 | -0.00173 | -4.74% | 0.03647 | 0.03656 | 0.03448 | 1,485,164.00 |
Mar 31 2024 | 0.03647 | -0.00046 | -1.25% | 0.03693 | 0.03803 | 0.03628 | 1,485,577.00 |
Mar 30 2024 | 0.03693 | -0.00138 | -3.60% | 0.03836 | 0.03929 | 0.03691 | 1,162,697.00 |
Mar 29 2024 | 0.03831 | 0.00004 | 0.10% | 0.03833 | 0.03963 | 0.03812 | 10,725,682.00 |
Mar 28 2024 | 0.03827 | -0.00175 | -4.37% | 0.04003 | 0.04015 | 0.03811 | 5,276,989.00 |
Mar 27 2024 | 0.04002 | -0.00003 | -0.07% | 0.03999 | 0.0402 | 0.03925 | 1,181,740.00 |
Mar 26 2024 | 0.04005 | 0.00006 | 0.15% | 0.040 | 0.042 | 0.03972 | 1,099,213.00 |
Mar 25 2024 | 0.03999 | -0.00009 | -0.22% | 0.04009 | 0.04155 | 0.03902 | 1,184,249.00 |
Mar 24 2024 | 0.04008 | 0.00012 | 0.30% | 0.04012 | 0.04043 | 0.0397 | 1,122,307.00 |
Mar 23 2024 | 0.03996 | -0.00016 | -0.40% | 0.0403 | 0.04075 | 0.03954 | 1,287,189.00 |
Mar 22 2024 | 0.04012 | 0.00017 | 0.43% | 0.03997 | 0.04029 | 0.03898 | 1,492,088.00 |
Mar 21 2024 | 0.03995 | 0.00218 | 5.77% | 0.03786 | 0.04259 | 0.0363 | 2,330,534.00 |
Mar 20 2024 | 0.03777 | 0.00785 | 26.24% | 0.02929 | 0.04049 | 0.02837 | 2,541,908.00 |
Mar 19 2024 | 0.02992 | -0.00187 | -5.88% | 0.0319 | 0.0319 | 0.02946 | 1,628,596.00 |
Mar 18 2024 | 0.03179 | -0.00653 | -17.04% | 0.03931 | 0.04135 | 0.02981 | 3,840,487.00 |
Mar 17 2024 | 0.03832 | 0.00759 | 24.70% | 0.03049 | 0.03877 | 0.02937 | 4,195,128.00 |
Mar 16 2024 | 0.03073 | -0.01069 | -25.81% | 0.04146 | 0.04383 | 0.03037 | 2,026,237.00 |
Mar 15 2024 | 0.04142 | -0.00102 | -2.40% | 0.04241 | 0.04254 | 0.04084 | 1,238,053.00 |
Mar 14 2024 | 0.04244 | -0.00204 | -4.59% | 0.04458 | 0.04477 | 0.0424 | 1,253,423.00 |
Mar 13 2024 | 0.04448 | -0.00196 | -4.22% | 0.0464 | 0.04693 | 0.04402 | 1,064,792.00 |
Mar 12 2024 | 0.04644 | -0.002 | -4.13% | 0.04849 | 0.04849 | 0.04529 | 1,269,404.00 |
Mar 11 2024 | 0.04844 | -0.00137 | -2.75% | 0.04979 | 0.05187 | 0.04812 | 1,507,543.00 |
Mar 10 2024 | 0.04981 | -0.00065 | -1.29% | 0.05044 | 0.05203 | 0.04975 | 747,399.00 |
Mar 09 2024 | 0.05046 | 0.00 | 0.00% | 0.05046 | 0.05061 | 0.04916 | 803,939.00 |
Mar 08 2024 | 0.05046 | -0.00007 | -0.14% | 0.05056 | 0.0515 | 0.04979 | 908,414.00 |
Mar 07 2024 | 0.05053 | -0.00042 | -0.82% | 0.05097 | 0.05117 | 0.05011 | 641,220.00 |
Mar 06 2024 | 0.05095 | -0.00068 | -1.32% | 0.05204 | 0.05326 | 0.05076 | 1,090,367.00 |
Mar 05 2024 | 0.05163 | -0.00134 | -2.53% | 0.05419 | 0.05431 | 0.04885 | 1,706,268.00 |
Mar 04 2024 | 0.05297 | 0.00172 | 3.36% | 0.05119 | 0.05374 | 0.05021 | 4,644,146.00 |
Mar 03 2024 | 0.05125 | 0.00018 | 0.35% | 0.05098 | 0.05129 | 0.04973 | 3,522,264.00 |
Mar 02 2024 | 0.05107 | 0.00106 | 2.12% | 0.05007 | 0.05133 | 0.050 | 2,994,916.00 |
Mar 01 2024 | 0.05001 | -0.00005 | -0.10% | 0.05013 | 0.05083 | 0.0495 | 3,133,287.00 |
Feb 29 2024 | 0.05006 | 0.00142 | 2.92% | 0.04835 | 0.05285 | 0.04818 | 3,001,413.00 |
Feb 28 2024 | 0.04864 | 0.00334 | 7.37% | 0.04563 | 0.04993 | 0.045 | 4,252,142.00 |
Feb 27 2024 | 0.0453 | 0.00362 | 8.69% | 0.04166 | 0.04675 | 0.04153 | 5,652,926.00 |
Feb 26 2024 | 0.04168 | -0.00019 | -0.45% | 0.0419 | 0.0426 | 0.03984 | 4,635,797.00 |
Feb 25 2024 | 0.04187 | -0.00105 | -2.45% | 0.04295 | 0.04315 | 0.04139 | 2,345,223.00 |
Feb 24 2024 | 0.04292 | 0.00017 | 0.40% | 0.0428 | 0.04375 | 0.04237 | 1,930,537.00 |