Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FERCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.01759 | -0.00007 | -0.40% | 0.01766 | 0.0234 | 0.01571 | 1,168,069.00 |
| Jun 24 2024 | 0.01766 | -0.00194 | -9.90% | 0.01959 | 0.01964 | 0.01701 | 974,855.00 |
| Jun 23 2024 | 0.0196 | -0.00119 | -5.72% | 0.02084 | 0.02099 | 0.01958 | 687,173.00 |
| Jun 22 2024 | 0.02079 | 0.00178 | 9.36% | 0.01847 | 0.02542 | 0.01847 | 473,115.00 |
| Jun 21 2024 | 0.01901 | 0.00012 | 0.64% | 0.01889 | 0.02668 | 0.01756 | 461,163.00 |
| Jun 20 2024 | 0.01889 | 0.00087 | 4.83% | 0.01853 | 0.01964 | 0.016 | 84,535.00 |
| Jun 19 2024 | 0.01802 | -0.00318 | -15.00% | 0.0212 | 0.0214 | 0.0178 | 380,657.00 |
| Jun 18 2024 | 0.0212 | -0.00022 | -1.03% | 0.02154 | 0.02157 | 0.01873 | 386,942.00 |
| Jun 17 2024 | 0.02142 | -0.00041 | -1.88% | 0.02184 | 0.02264 | 0.02102 | 687,253.00 |
| Jun 16 2024 | 0.02183 | 0.00219 | 11.15% | 0.01989 | 0.0225 | 0.01845 | 757,299.00 |
| Jun 15 2024 | 0.01964 | 0.00087 | 4.64% | 0.0188 | 0.02279 | 0.01701 | 1,076,037.00 |
| Jun 14 2024 | 0.01877 | -0.00331 | -14.99% | 0.02208 | 0.02315 | 0.01798 | 796,094.00 |
| Jun 13 2024 | 0.02208 | -0.0001 | -0.45% | 0.02213 | 0.02359 | 0.02161 | 795,302.00 |
| Jun 12 2024 | 0.02218 | 0.00082 | 3.84% | 0.02136 | 0.0232 | 0.02026 | 803,485.00 |
| Jun 11 2024 | 0.02136 | -0.00273 | -11.33% | 0.02411 | 0.02459 | 0.02102 | 844,157.00 |
| Jun 10 2024 | 0.02409 | 0.00336 | 16.21% | 0.02091 | 0.02611 | 0.0204 | 734,801.00 |
| Jun 09 2024 | 0.02073 | -0.00348 | -14.37% | 0.02419 | 0.02584 | 0.01999 | 769,107.00 |
| Jun 08 2024 | 0.02421 | 0.00007 | 0.29% | 0.02416 | 0.02565 | 0.02376 | 680,519.00 |
| Jun 07 2024 | 0.02414 | -0.00011 | -0.45% | 0.02423 | 0.02588 | 0.02402 | 628,252.00 |
| Jun 06 2024 | 0.02425 | 0.00045 | 1.89% | 0.02385 | 0.02586 | 0.02375 | 735,337.00 |
| Jun 05 2024 | 0.0238 | -0.00079 | -3.21% | 0.02462 | 0.02571 | 0.02318 | 750,137.00 |
| Jun 04 2024 | 0.02459 | 0.00037 | 1.53% | 0.02421 | 0.0254 | 0.02413 | 300,188.00 |
| Jun 03 2024 | 0.02422 | 0.00074 | 3.15% | 0.02345 | 0.0255 | 0.02292 | 642,095.00 |
| Jun 02 2024 | 0.02348 | -0.0017 | -6.75% | 0.02511 | 0.02677 | 0.023 | 688,189.00 |
| Jun 01 2024 | 0.02518 | -0.00084 | -3.23% | 0.02566 | 0.0265 | 0.02403 | 722,453.00 |
| May 31 2024 | 0.02602 | 0.00 | 0.00% | 0.02602 | 0.02618 | 0.02533 | 567,931.00 |
| May 30 2024 | 0.02602 | -0.00151 | -5.48% | 0.02751 | 0.02836 | 0.02569 | 649,716.00 |
| May 29 2024 | 0.02753 | -0.0034 | -10.99% | 0.03099 | 0.03212 | 0.02476 | 729,547.00 |
| May 28 2024 | 0.03093 | 0.00645 | 26.35% | 0.02446 | 0.03483 | 0.02379 | 956,163.00 |
| May 27 2024 | 0.02448 | 0.00018 | 0.74% | 0.02429 | 0.02645 | 0.02354 | 661,148.00 |
| May 26 2024 | 0.0243 | -0.00082 | -3.26% | 0.02514 | 0.02632 | 0.02405 | 645,732.00 |
| May 25 2024 | 0.02512 | -0.00008 | -0.32% | 0.02555 | 0.0281 | 0.02344 | 651,201.00 |
| May 24 2024 | 0.0252 | 0.00045 | 1.82% | 0.02477 | 0.02811 | 0.02306 | 687,972.00 |
| May 23 2024 | 0.02475 | -0.00185 | -6.95% | 0.02671 | 0.02787 | 0.02433 | 676,126.00 |
| May 22 2024 | 0.0266 | -0.00866 | -24.56% | 0.03525 | 0.03536 | 0.02367 | 1,423,832.00 |
| May 21 2024 | 0.03526 | -0.00806 | -18.61% | 0.04814 | 0.05199 | 0.029 | 931,165.00 |
| May 20 2024 | 0.04332 | 0.01747 | 67.58% | 0.02585 | 0.05199 | 0.0224 | 715,664.00 |
| May 19 2024 | 0.02585 | 0.00009 | 0.35% | 0.02582 | 0.0266 | 0.0251 | 532,772.00 |
| May 18 2024 | 0.02576 | -0.00074 | -2.79% | 0.02646 | 0.02686 | 0.02564 | 492,511.00 |
| May 17 2024 | 0.0265 | -0.00034 | -1.27% | 0.02689 | 0.02921 | 0.02505 | 1,088,557.00 |
| May 16 2024 | 0.02684 | 0.00008 | 0.30% | 0.02676 | 0.03054 | 0.02668 | 648,094.00 |
| May 15 2024 | 0.02676 | 0.00189 | 7.60% | 0.02521 | 0.02814 | 0.0248 | 872,197.00 |
| May 14 2024 | 0.02487 | 0.00045 | 1.84% | 0.02443 | 0.02571 | 0.02292 | 705,369.00 |
| May 13 2024 | 0.02442 | 0.00005 | 0.21% | 0.02434 | 0.0254 | 0.024 | 574,534.00 |
| May 12 2024 | 0.02437 | -0.00076 | -3.02% | 0.02518 | 0.0252 | 0.02401 | 576,606.00 |
| May 11 2024 | 0.02513 | 0.00068 | 2.78% | 0.02442 | 0.02551 | 0.02407 | 583,604.00 |
| May 10 2024 | 0.02445 | -0.00046 | -1.85% | 0.02493 | 0.0257 | 0.02405 | 589,987.00 |
| May 09 2024 | 0.02491 | -0.00025 | -0.99% | 0.02515 | 0.02659 | 0.024 | 652,325.00 |
| May 08 2024 | 0.02516 | -0.00039 | -1.53% | 0.02559 | 0.02647 | 0.02401 | 457,212.00 |
| May 07 2024 | 0.02555 | -0.00067 | -2.56% | 0.02622 | 0.02752 | 0.02441 | 625,575.00 |
| May 06 2024 | 0.02622 | -0.00132 | -4.79% | 0.02768 | 0.02815 | 0.02422 | 624,775.00 |
| May 05 2024 | 0.02754 | -0.00171 | -5.85% | 0.02924 | 0.0294 | 0.02537 | 578,650.00 |
| May 04 2024 | 0.02925 | 0.00093 | 3.28% | 0.02817 | 0.03131 | 0.02561 | 588,451.00 |
| May 03 2024 | 0.02832 | 0.00185 | 6.99% | 0.02649 | 0.03199 | 0.02643 | 547,647.00 |
| May 02 2024 | 0.02647 | 0.001 | 3.93% | 0.02541 | 0.02998 | 0.02434 | 670,970.00 |
| May 01 2024 | 0.02547 | -0.00076 | -2.90% | 0.02751 | 0.02791 | 0.02366 | 538,962.00 |
| Apr 30 2024 | 0.02623 | -0.00049 | -1.83% | 0.02665 | 0.02773 | 0.02475 | 645,818.00 |
| Apr 29 2024 | 0.02672 | -0.00405 | -13.16% | 0.03007 | 0.0309 | 0.02589 | 573,165.00 |
| Apr 28 2024 | 0.03077 | 0.00407 | 15.24% | 0.02664 | 0.03119 | 0.02521 | 683,400.00 |
| Apr 27 2024 | 0.0267 | -0.00127 | -4.54% | 0.0279 | 0.02794 | 0.02584 | 581,423.00 |
| Apr 26 2024 | 0.02797 | 0.00018 | 0.65% | 0.02766 | 0.03485 | 0.026 | 613,724.00 |
| Apr 25 2024 | 0.02779 | -0.00004 | -0.14% | 0.0289 | 0.02905 | 0.02749 | 276,129.00 |
| Apr 24 2024 | 0.02783 | -0.00166 | -5.63% | 0.02951 | 0.02998 | 0.02749 | 318,033.00 |
| Apr 23 2024 | 0.02949 | -0.00072 | -2.38% | 0.03024 | 0.03064 | 0.028 | 218,075.00 |
| Apr 22 2024 | 0.03021 | -0.00012 | -0.40% | 0.03041 | 0.03098 | 0.02905 | 220,982.00 |
| Apr 21 2024 | 0.03033 | -0.00135 | -4.26% | 0.03157 | 0.03399 | 0.02868 | 408,447.00 |
| Apr 20 2024 | 0.03168 | 0.00027 | 0.86% | 0.02983 | 0.03399 | 0.02849 | 199,584.00 |
| Apr 19 2024 | 0.03141 | 0.00257 | 8.91% | 0.02978 | 0.03371 | 0.0278 | 282,429.00 |
| Apr 18 2024 | 0.02884 | -0.00016 | -0.55% | 0.02869 | 0.02999 | 0.02763 | 304,435.00 |
| Apr 17 2024 | 0.029 | -0.00195 | -6.30% | 0.02954 | 0.03004 | 0.02763 | 315,746.00 |
| Apr 16 2024 | 0.03095 | 0.00376 | 13.83% | 0.02719 | 0.03095 | 0.02628 | 219,106.00 |
| Apr 15 2024 | 0.02719 | -0.00337 | -11.03% | 0.03052 | 0.03093 | 0.0263 | 477,388.00 |
| Apr 14 2024 | 0.03056 | 0.00453 | 17.40% | 0.02509 | 0.03371 | 0.02395 | 420,851.00 |
| Apr 13 2024 | 0.02603 | -0.00444 | -14.57% | 0.03039 | 0.03094 | 0.02553 | 519,570.00 |
| Apr 12 2024 | 0.03047 | -0.01327 | -30.34% | 0.0437 | 0.0437 | 0.02847 | 702,137.00 |
| Apr 11 2024 | 0.04374 | 0.00831 | 23.45% | 0.03545 | 0.04869 | 0.02914 | 616,356.00 |
| Apr 10 2024 | 0.03543 | 0.00114 | 3.32% | 0.03491 | 0.03599 | 0.03223 | 381,198.00 |
| Apr 09 2024 | 0.03429 | -0.00111 | -3.14% | 0.03543 | 0.03677 | 0.0317 | 341,541.00 |
| Apr 08 2024 | 0.0354 | -0.00005 | -0.14% | 0.03547 | 0.03769 | 0.03409 | 257,434.00 |
| Apr 07 2024 | 0.03545 | 0.00285 | 8.74% | 0.03482 | 0.04467 | 0.03328 | 199,923.00 |
| Apr 06 2024 | 0.0326 | 0.00062 | 1.94% | 0.03053 | 0.03484 | 0.02989 | 195,872.00 |
| Apr 05 2024 | 0.03198 | 0.00244 | 8.26% | 0.03059 | 0.03714 | 0.02921 | 205,557.00 |
| Apr 04 2024 | 0.02954 | -0.00419 | -12.42% | 0.03357 | 0.03357 | 0.02835 | 259,787.00 |
| Apr 03 2024 | 0.03373 | 0.0006 | 1.81% | 0.0322 | 0.03439 | 0.03217 | 32,006.00 |
| Apr 02 2024 | 0.03313 | 0.00122 | 3.82% | 0.03202 | 0.039 | 0.0288 | 442,419.00 |
| Apr 01 2024 | 0.03191 | -0.00426 | -11.78% | 0.03625 | 0.03828 | 0.0288 | 232,852.00 |
| Mar 31 2024 | 0.03617 | -0.00389 | -9.71% | 0.04129 | 0.04249 | 0.03445 | 233,121.00 |
| Mar 30 2024 | 0.04006 | 0.00099 | 2.53% | 0.03867 | 0.04276 | 0.03509 | 248,689.00 |
| Mar 29 2024 | 0.03907 | 0.00293 | 8.11% | 0.03669 | 0.04381 | 0.03044 | 556,026.00 |
| Mar 28 2024 | 0.03614 | 0.00074 | 2.09% | 0.03574 | 0.03823 | 0.03346 | 440,701.00 |
