Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.P00LSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.07374 | -0.00072 | -0.97% | 0.0747 | 0.07496 | 0.07358 | 96,889.00 |
| May 27 2024 | 0.07446 | -0.0011 | -1.46% | 0.07542 | 0.07641 | 0.07319 | 110,344.00 |
| May 26 2024 | 0.07556 | -0.00093 | -1.22% | 0.07639 | 0.07673 | 0.07416 | 56,165.00 |
| May 25 2024 | 0.07649 | 0.00127 | 1.69% | 0.07528 | 0.07649 | 0.07368 | 65,118.00 |
| May 24 2024 | 0.07522 | 0.00141 | 1.91% | 0.07377 | 0.07728 | 0.07374 | 114,332.00 |
| May 23 2024 | 0.07381 | -0.00226 | -2.97% | 0.07578 | 0.07665 | 0.07102 | 99,025.00 |
| May 22 2024 | 0.07607 | 0.0007 | 0.93% | 0.0754 | 0.07795 | 0.0723 | 105,813.00 |
| May 21 2024 | 0.07537 | -0.00165 | -2.14% | 0.07675 | 0.07871 | 0.07385 | 100,218.00 |
| May 20 2024 | 0.07702 | 0.00473 | 6.54% | 0.07207 | 0.07702 | 0.07043 | 127,852.00 |
| May 19 2024 | 0.07229 | -0.00295 | -3.92% | 0.07526 | 0.07611 | 0.07106 | 122,718.00 |
| May 18 2024 | 0.07524 | 0.00124 | 1.68% | 0.07294 | 0.07683 | 0.07239 | 111,929.00 |
| May 17 2024 | 0.074 | 0.00145 | 2.00% | 0.07245 | 0.07543 | 0.0721 | 92,577.00 |
| May 16 2024 | 0.07255 | -0.00328 | -4.33% | 0.07603 | 0.07694 | 0.07151 | 159,258.00 |
| May 15 2024 | 0.07583 | 0.00376 | 5.22% | 0.07173 | 0.07682 | 0.0713 | 94,967.00 |
| May 14 2024 | 0.07207 | -0.00217 | -2.92% | 0.07506 | 0.07506 | 0.07065 | 72,936.00 |
| May 13 2024 | 0.07424 | -0.00116 | -1.54% | 0.07544 | 0.07657 | 0.07241 | 117,674.00 |
| May 12 2024 | 0.0754 | 0.00132 | 1.78% | 0.07406 | 0.07594 | 0.07406 | 52,877.00 |
| May 11 2024 | 0.07408 | -0.0006 | -0.80% | 0.0747 | 0.07507 | 0.0732 | 88,939.00 |
| May 10 2024 | 0.07468 | -0.00203 | -2.65% | 0.0765 | 0.07807 | 0.07406 | 110,763.00 |
| May 09 2024 | 0.07671 | 0.0002 | 0.26% | 0.07642 | 0.07764 | 0.07391 | 119,537.00 |
| May 08 2024 | 0.07651 | -0.00052 | -0.68% | 0.07707 | 0.08004 | 0.07512 | 109,134.00 |
| May 07 2024 | 0.07703 | -0.0032 | -3.99% | 0.08014 | 0.08088 | 0.07691 | 103,408.00 |
| May 06 2024 | 0.08023 | -0.00211 | -2.56% | 0.08277 | 0.08297 | 0.07949 | 121,054.00 |
| May 05 2024 | 0.08234 | 0.00029 | 0.35% | 0.08226 | 0.08442 | 0.08194 | 82,163.00 |
| May 04 2024 | 0.08205 | -0.00108 | -1.30% | 0.08295 | 0.08742 | 0.07805 | 181,717.00 |
| May 03 2024 | 0.08313 | 0.00337 | 4.23% | 0.07973 | 0.08377 | 0.07973 | 120,257.00 |
| May 02 2024 | 0.07976 | 0.00296 | 3.85% | 0.07707 | 0.08158 | 0.07522 | 178,796.00 |
| May 01 2024 | 0.0768 | 0.0001 | 0.13% | 0.07716 | 0.07736 | 0.0715 | 208,924.00 |
| Apr 30 2024 | 0.0767 | -0.00449 | -5.53% | 0.08145 | 0.08332 | 0.07395 | 223,595.00 |
| Apr 29 2024 | 0.08119 | -0.00154 | -1.86% | 0.08255 | 0.08295 | 0.0783 | 128,826.00 |
| Apr 28 2024 | 0.08273 | 0.00111 | 1.36% | 0.0824 | 0.0927 | 0.0824 | 155,313.00 |
| Apr 27 2024 | 0.08162 | -0.0029 | -3.43% | 0.08495 | 0.08513 | 0.07884 | 123,529.00 |
| Apr 26 2024 | 0.08452 | 0.00104 | 1.25% | 0.08331 | 0.08528 | 0.08268 | 92,330.00 |
| Apr 25 2024 | 0.08348 | -0.00245 | -2.85% | 0.08597 | 0.08668 | 0.08117 | 116,489.00 |
| Apr 24 2024 | 0.08593 | -0.00412 | -4.58% | 0.09012 | 0.09012 | 0.08579 | 148,914.00 |
| Apr 23 2024 | 0.09005 | -0.00064 | -0.71% | 0.09101 | 0.09511 | 0.08799 | 130,023.00 |
| Apr 22 2024 | 0.09069 | 0.00095 | 1.06% | 0.08966 | 0.09589 | 0.08874 | 128,824.00 |
| Apr 21 2024 | 0.08974 | 0.00047 | 0.53% | 0.089 | 0.09175 | 0.08668 | 144,705.00 |
| Apr 20 2024 | 0.08927 | 0.00514 | 6.11% | 0.08415 | 0.09358 | 0.08353 | 137,592.00 |
| Apr 19 2024 | 0.08413 | -0.00106 | -1.24% | 0.08567 | 0.08923 | 0.07946 | 144,533.00 |
| Apr 18 2024 | 0.08519 | 0.00602 | 7.60% | 0.07915 | 0.09769 | 0.07847 | 236,747.00 |
| Apr 17 2024 | 0.07917 | -0.00361 | -4.36% | 0.08185 | 0.08275 | 0.07593 | 154,389.00 |
| Apr 16 2024 | 0.08278 | -0.00295 | -3.44% | 0.0859 | 0.08988 | 0.075 | 184,037.00 |
| Apr 15 2024 | 0.08573 | -0.01061 | -11.01% | 0.0972 | 0.0972 | 0.08125 | 149,591.00 |
| Apr 14 2024 | 0.09634 | 0.00663 | 7.39% | 0.09098 | 0.09634 | 0.08589 | 169,487.00 |
| Apr 13 2024 | 0.08971 | -0.00974 | -9.79% | 0.09948 | 0.1079 | 0.08472 | 182,005.00 |
| Apr 12 2024 | 0.09945 | -0.01072 | -9.73% | 0.1102 | 0.12271 | 0.09224 | 165,328.00 |
| Apr 11 2024 | 0.11017 | -0.00745 | -6.33% | 0.1195 | 0.11986 | 0.1072 | 178,656.00 |
| Apr 10 2024 | 0.11762 | -0.01387 | -10.55% | 0.13116 | 0.15088 | 0.10967 | 380,094.00 |
| Apr 09 2024 | 0.13149 | 0.02412 | 22.46% | 0.1078 | 0.14416 | 0.10194 | 335,914.00 |
| Apr 08 2024 | 0.10737 | 0.00286 | 2.74% | 0.10443 | 0.11666 | 0.10419 | 79,015.00 |
| Apr 07 2024 | 0.10451 | 0.00448 | 4.48% | 0.10003 | 0.11056 | 0.09999 | 130,563.00 |
| Apr 06 2024 | 0.10003 | 0.00159 | 1.62% | 0.09877 | 0.10058 | 0.0984 | 122,959.00 |
| Apr 05 2024 | 0.09844 | -0.00248 | -2.46% | 0.10076 | 0.10153 | 0.09699 | 141,159.00 |
| Apr 04 2024 | 0.10092 | 0.00364 | 3.74% | 0.09759 | 0.10946 | 0.09759 | 167,246.00 |
| Apr 03 2024 | 0.09728 | -0.00253 | -2.53% | 0.10021 | 0.10161 | 0.09657 | 148,168.00 |
| Apr 02 2024 | 0.09981 | -0.00627 | -5.91% | 0.106 | 0.10815 | 0.09702 | 239,740.00 |
| Apr 01 2024 | 0.10608 | -0.00443 | -4.01% | 0.1102 | 0.1129 | 0.10251 | 185,772.00 |
| Mar 31 2024 | 0.11051 | -0.00142 | -1.27% | 0.11593 | 0.11965 | 0.10853 | 159,993.00 |
| Mar 30 2024 | 0.11193 | -0.00151 | -1.33% | 0.11325 | 0.11356 | 0.10527 | 167,933.00 |
| Mar 29 2024 | 0.11344 | -0.00001 | -0.01% | 0.11643 | 0.12036 | 0.11063 | 152,160.00 |
| Mar 28 2024 | 0.11345 | -0.00079 | -0.69% | 0.11377 | 0.11605 | 0.10672 | 198,697.00 |
| Mar 27 2024 | 0.11424 | -0.00172 | -1.48% | 0.11667 | 0.13792 | 0.11213 | 263,870.00 |
| Mar 26 2024 | 0.11596 | 0.0093 | 8.72% | 0.10527 | 0.12088 | 0.10244 | 292,074.00 |
| Mar 25 2024 | 0.10666 | 0.00233 | 2.23% | 0.10414 | 0.11399 | 0.10321 | 220,658.00 |
| Mar 24 2024 | 0.10433 | 0.0037 | 3.68% | 0.10065 | 0.10437 | 0.10021 | 238,764.00 |
| Mar 23 2024 | 0.10063 | -0.00067 | -0.66% | 0.10144 | 0.10358 | 0.09861 | 233,070.00 |
| Mar 22 2024 | 0.1013 | -0.00747 | -6.87% | 0.10853 | 0.10928 | 0.097 | 234,959.00 |
| Mar 21 2024 | 0.10877 | -0.00598 | -5.21% | 0.1146 | 0.11635 | 0.10427 | 211,296.00 |
| Mar 20 2024 | 0.11475 | 0.00696 | 6.46% | 0.1067 | 0.11694 | 0.10317 | 207,415.00 |
| Mar 19 2024 | 0.10779 | -0.01688 | -13.54% | 0.12379 | 0.12442 | 0.10668 | 245,382.00 |
| Mar 18 2024 | 0.12467 | -0.01215 | -8.88% | 0.13208 | 0.13902 | 0.12074 | 235,333.00 |
| Mar 17 2024 | 0.13682 | 0.0173 | 14.47% | 0.11957 | 0.14702 | 0.11944 | 231,416.00 |
| Mar 16 2024 | 0.11952 | -0.01495 | -11.12% | 0.1337 | 0.1399 | 0.11818 | 272,640.00 |
| Mar 15 2024 | 0.13447 | 0.00973 | 7.80% | 0.13849 | 0.16087 | 0.11242 | 342,282.00 |
| Mar 14 2024 | 0.12474 | 0.00864 | 7.44% | 0.11656 | 0.12631 | 0.1065 | 255,590.00 |
| Mar 13 2024 | 0.1161 | -0.010 | -7.93% | 0.12319 | 0.13919 | 0.1151 | 207,194.00 |
| Mar 12 2024 | 0.1261 | -0.02185 | -14.77% | 0.14463 | 0.14479 | 0.11446 | 282,867.00 |
| Mar 11 2024 | 0.14795 | 0.01722 | 13.17% | 0.1377 | 0.16249 | 0.109 | 415,720.00 |
| Mar 10 2024 | 0.13073 | 0.03627 | 38.40% | 0.09449 | 0.15755 | 0.09441 | 521,702.00 |
| Mar 09 2024 | 0.09446 | 0.00156 | 1.68% | 0.09326 | 0.10924 | 0.09161 | 276,210.00 |
| Mar 08 2024 | 0.0929 | -0.00205 | -2.16% | 0.09511 | 0.09678 | 0.08874 | 250,078.00 |
| Mar 07 2024 | 0.09495 | 0.00127 | 1.36% | 0.09495 | 0.10261 | 0.0921 | 277,066.00 |
| Mar 06 2024 | 0.09368 | -0.0069 | -6.86% | 0.10181 | 0.11915 | 0.085 | 351,344.00 |
| Mar 05 2024 | 0.10058 | 0.0227 | 29.15% | 0.07763 | 0.13325 | 0.07603 | 543,183.00 |
| Mar 04 2024 | 0.07788 | -0.00032 | -0.41% | 0.07859 | 0.08401 | 0.07437 | 276,873.00 |
| Mar 03 2024 | 0.0782 | 0.00429 | 5.80% | 0.07424 | 0.08721 | 0.07336 | 311,566.00 |
| Mar 02 2024 | 0.07391 | -0.00276 | -3.60% | 0.07757 | 0.07867 | 0.07349 | 281,118.00 |
| Mar 01 2024 | 0.07667 | -0.01543 | -16.75% | 0.09166 | 0.09284 | 0.07283 | 436,492.00 |
| Feb 29 2024 | 0.0921 | 0.02386 | 34.96% | 0.06823 | 0.11142 | 0.06725 | 434,222.00 |
