RANKERUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.001585 | -0.000109 | -6.44% | 0.001693 | 0.001712 | 0.001569 | 8,940,172.00 |
Jun 01 2024 | 0.001694 | -0.000026 | -1.51% | 0.001736 | 0.001839 | 0.001635 | 8,679,992.00 |
May 31 2024 | 0.001719 | 0.000188 | 12.28% | 0.001531 | 0.002106 | 0.001527 | 9,810,514.00 |
May 30 2024 | 0.001531 | -0.000104 | -6.36% | 0.001635 | 0.001638 | 0.00152 | 8,951,780.00 |
May 29 2024 | 0.001635 | 0.000029 | 1.81% | 0.001609 | 0.001712 | 0.001605 | 8,894,212.00 |
May 28 2024 | 0.001606 | 0.00000800 | 0.50% | 0.001586 | 0.001661 | 0.001576 | 8,515,779.00 |
May 27 2024 | 0.001598 | -0.00000800 | -0.50% | 0.001604 | 0.001671 | 0.001537 | 9,157,830.00 |
May 26 2024 | 0.001606 | -0.00000400 | -0.25% | 0.001611 | 0.00174 | 0.001584 | 9,299,458.00 |
May 25 2024 | 0.00161 | -0.000036 | -2.19% | 0.001647 | 0.001647 | 0.001599 | 8,856,921.00 |
May 24 2024 | 0.001646 | -0.000077 | -4.47% | 0.00173 | 0.001733 | 0.001596 | 8,651,224.00 |
May 23 2024 | 0.001723 | 0.000135 | 8.50% | 0.001588 | 0.001865 | 0.001497 | 9,464,542.00 |
May 22 2024 | 0.001588 | -0.000043 | -2.64% | 0.00163 | 0.001665 | 0.001553 | 9,244,113.00 |
May 21 2024 | 0.001631 | -0.000019 | -1.15% | 0.001652 | 0.001665 | 0.00159 | 9,774,592.00 |
May 20 2024 | 0.00165 | 0.000121 | 7.93% | 0.001572 | 0.001675 | 0.001543 | 8,786,133.00 |
May 19 2024 | 0.001529 | -0.00019 | -11.05% | 0.00172 | 0.00172 | 0.001521 | 8,763,884.00 |
May 18 2024 | 0.001719 | -0.000295 | -14.65% | 0.002023 | 0.002101 | 0.001696 | 10,216,449.00 |
May 17 2024 | 0.002014 | 0.000234 | 13.16% | 0.001775 | 0.002163 | 0.001649 | 9,005,275.00 |
May 16 2024 | 0.00178 | -0.00007 | -3.78% | 0.001837 | 0.001857 | 0.001773 | 5,889,428.00 |
May 15 2024 | 0.00185 | 0.000249 | 15.55% | 0.0016 | 0.001893 | 0.001596 | 6,890,146.00 |
May 14 2024 | 0.001601 | -0.000097 | -5.71% | 0.001685 | 0.001899 | 0.00158 | 9,591,631.00 |
May 13 2024 | 0.001698 | 0.000078 | 4.81% | 0.001621 | 0.001707 | 0.00161 | 6,587,669.00 |
May 12 2024 | 0.00162 | -0.000034 | -2.06% | 0.001667 | 0.001713 | 0.001602 | 3,561,134.00 |
May 11 2024 | 0.001654 | -0.000048 | -2.82% | 0.001703 | 0.001705 | 0.00159 | 7,136,808.00 |
May 10 2024 | 0.001702 | 0.000092 | 5.71% | 0.001605 | 0.001741 | 0.001578 | 6,665,859.00 |
May 09 2024 | 0.00161 | -0.000077 | -4.56% | 0.001688 | 0.001691 | 0.001551 | 6,337,918.00 |
May 08 2024 | 0.001687 | -0.000083 | -4.69% | 0.001783 | 0.001808 | 0.001626 | 6,683,940.00 |
May 07 2024 | 0.00177 | 0.00015 | 9.26% | 0.001612 | 0.002653 | 0.001605 | 5,913,570.00 |
May 06 2024 | 0.00162 | -0.000055 | -3.28% | 0.001675 | 0.001731 | 0.001617 | 8,375,873.00 |
May 05 2024 | 0.001675 | -0.000038 | -2.22% | 0.001708 | 0.001813 | 0.001628 | 8,586,872.00 |
May 04 2024 | 0.001713 | 0.000047 | 2.82% | 0.001663 | 0.001717 | 0.001638 | 8,560,160.00 |
May 03 2024 | 0.001666 | 0.000064 | 4.00% | 0.001636 | 0.001668 | 0.001593 | 8,163,460.00 |
May 02 2024 | 0.001602 | 0.000057 | 3.69% | 0.001576 | 0.001642 | 0.001564 | 3,356,454.00 |
May 01 2024 | 0.001545 | -0.00008 | -4.92% | 0.001625 | 0.001646 | 0.001456 | 5,982,464.00 |
Apr 30 2024 | 0.001625 | -0.00006 | -3.56% | 0.001683 | 0.001757 | 0.00162 | 8,099,359.00 |
Apr 29 2024 | 0.001685 | -0.000087 | -4.91% | 0.001772 | 0.001803 | 0.001674 | 8,093,444.00 |
Apr 28 2024 | 0.001772 | -0.000137 | -7.18% | 0.001902 | 0.00217 | 0.001732 | 7,996,220.00 |
Apr 27 2024 | 0.001909 | 0.000151 | 8.59% | 0.001739 | 0.001997 | 0.001716 | 7,405,108.00 |
Apr 26 2024 | 0.001758 | -0.000043 | -2.39% | 0.001841 | 0.001841 | 0.001736 | 7,825,557.00 |
Apr 25 2024 | 0.001801 | -0.000057 | -3.07% | 0.001887 | 0.001928 | 0.001725 | 5,877,106.00 |
Apr 24 2024 | 0.001858 | 0.000039 | 2.14% | 0.001818 | 0.00201 | 0.001758 | 7,795,975.00 |
Apr 23 2024 | 0.001819 | -0.000073 | -3.86% | 0.00192 | 0.001994 | 0.001818 | 8,061,850.00 |
Apr 22 2024 | 0.001892 | -0.000035 | -1.82% | 0.001934 | 0.001935 | 0.00185 | 7,586,066.00 |
Apr 21 2024 | 0.001927 | 0.000045 | 2.39% | 0.001883 | 0.002032 | 0.001838 | 5,834,175.00 |
Apr 20 2024 | 0.001882 | 0.000079 | 4.38% | 0.001802 | 0.001974 | 0.001738 | 6,685,679.00 |
Apr 19 2024 | 0.001803 | 0.000028 | 1.58% | 0.001782 | 0.00361 | 0.001656 | 9,805,513.00 |
Apr 18 2024 | 0.001775 | 0.000146 | 8.96% | 0.001683 | 0.002904 | 0.001673 | 6,943,481.00 |
Apr 17 2024 | 0.001629 | -0.000089 | -5.18% | 0.001713 | 0.001742 | 0.001503 | 7,804,019.00 |
Apr 16 2024 | 0.001718 | -0.00000900 | -0.52% | 0.001704 | 0.001781 | 0.001612 | 9,119,588.00 |
Apr 15 2024 | 0.001727 | -0.000033 | -1.88% | 0.001751 | 0.002097 | 0.001683 | 11,421,553.00 |
Apr 14 2024 | 0.00176 | -0.000098 | -5.27% | 0.001859 | 0.002613 | 0.001616 | 9,214,368.00 |
Apr 13 2024 | 0.001858 | -0.000457 | -19.74% | 0.002198 | 0.002233 | 0.001776 | 7,006,671.00 |
Apr 12 2024 | 0.002315 | -0.000151 | -6.12% | 0.002475 | 0.002686 | 0.002017 | 4,681,550.00 |
Apr 11 2024 | 0.002466 | 0.000062 | 2.58% | 0.002421 | 0.002944 | 0.00238 | 4,907,040.00 |
Apr 10 2024 | 0.002404 | -0.000046 | -1.88% | 0.002452 | 0.002489 | 0.002213 | 5,994,359.00 |
Apr 09 2024 | 0.00245 | -0.000174 | -6.63% | 0.002622 | 0.00264 | 0.002374 | 5,467,158.00 |
Apr 08 2024 | 0.002624 | 0.000063 | 2.46% | 0.002558 | 0.00267 | 0.002482 | 5,872,132.00 |
Apr 07 2024 | 0.002561 | -0.000176 | -6.43% | 0.00274 | 0.00278 | 0.002467 | 7,640,289.00 |
Apr 06 2024 | 0.002737 | -0.000052 | -1.86% | 0.002795 | 0.002974 | 0.002573 | 7,343,033.00 |
Apr 05 2024 | 0.002789 | 0.000265 | 10.50% | 0.002531 | 0.00307 | 0.002531 | 5,367,120.00 |
Apr 04 2024 | 0.002524 | 0.000142 | 5.96% | 0.002379 | 0.003174 | 0.002357 | 6,679,257.00 |
Apr 03 2024 | 0.002382 | -0.000086 | -3.48% | 0.002502 | 0.002576 | 0.002337 | 5,842,353.00 |
Apr 02 2024 | 0.002468 | -0.000411 | -14.28% | 0.002843 | 0.002846 | 0.002304 | 4,782,623.00 |
Apr 01 2024 | 0.002879 | 0.000144 | 5.27% | 0.002745 | 0.003013 | 0.002613 | 6,646,945.00 |
Mar 31 2024 | 0.002735 | -0.00006 | -2.15% | 0.002791 | 0.002871 | 0.002674 | 5,830,703.00 |
Mar 30 2024 | 0.002795 | -0.000325 | -10.42% | 0.003056 | 0.003073 | 0.002766 | 5,536,419.00 |
Mar 29 2024 | 0.00312 | 0.000335 | 12.03% | 0.002806 | 0.003128 | 0.002706 | 8,341,557.00 |
Mar 28 2024 | 0.002785 | 0.000271 | 10.78% | 0.002497 | 0.003305 | 0.002473 | 14,344,361.00 |
Mar 27 2024 | 0.002514 | -0.000397 | -13.64% | 0.002898 | 0.003122 | 0.002474 | 10,482,874.00 |
Mar 26 2024 | 0.002911 | -0.000761 | -20.72% | 0.003674 | 0.003719 | 0.002785 | 9,681,985.00 |
Mar 25 2024 | 0.003672 | -0.000204 | -5.26% | 0.003894 | 0.003904 | 0.003558 | 8,023,834.00 |
Mar 24 2024 | 0.003876 | 0.000082 | 2.16% | 0.003796 | 0.0041 | 0.003424 | 9,405,827.00 |
Mar 23 2024 | 0.003794 | -0.000398 | -9.49% | 0.004188 | 0.004385 | 0.003665 | 8,483,597.00 |
Mar 22 2024 | 0.004192 | 0.000249 | 6.31% | 0.003791 | 0.004454 | 0.003489 | 9,545,515.00 |
Mar 21 2024 | 0.003943 | 0.000721 | 22.38% | 0.003197 | 0.004336 | 0.003144 | 10,023,149.00 |
Mar 20 2024 | 0.003222 | 0.000249 | 8.38% | 0.002973 | 0.003348 | 0.002802 | 9,600,503.00 |
Mar 19 2024 | 0.002973 | -0.000856 | -22.36% | 0.003833 | 0.00392 | 0.002883 | 11,175,044.00 |
Mar 18 2024 | 0.003829 | -0.000175 | -4.37% | 0.004059 | 0.005007 | 0.003601 | 16,957,246.00 |
Mar 17 2024 | 0.004004 | 0.001275 | 46.72% | 0.002717 | 0.00432 | 0.002649 | 10,922,735.00 |
Mar 16 2024 | 0.002729 | -0.000297 | -9.81% | 0.003023 | 0.003109 | 0.002666 | 9,499,832.00 |
Mar 15 2024 | 0.003026 | -0.000035 | -1.14% | 0.003053 | 0.003126 | 0.00274 | 9,331,493.00 |
Mar 14 2024 | 0.003061 | -0.000448 | -12.77% | 0.003475 | 0.003491 | 0.002841 | 9,087,217.00 |
Mar 13 2024 | 0.003509 | 0.000056 | 1.62% | 0.003572 | 0.00359 | 0.003222 | 8,843,958.00 |
Mar 12 2024 | 0.003453 | 0.000253 | 7.91% | 0.003212 | 0.003564 | 0.002938 | 9,133,892.00 |
Mar 11 2024 | 0.0032 | 0.000157 | 5.16% | 0.003039 | 0.0034 | 0.002853 | 9,329,380.00 |
Mar 10 2024 | 0.003043 | 0.000267 | 9.62% | 0.002786 | 0.00318 | 0.002769 | 9,859,106.00 |
Mar 09 2024 | 0.002776 | 0.000172 | 6.61% | 0.002624 | 0.002927 | 0.002598 | 9,718,359.00 |
Mar 08 2024 | 0.002604 | 0.000059 | 2.32% | 0.002547 | 0.002694 | 0.00249 | 9,944,912.00 |
Mar 07 2024 | 0.002545 | 0.000074 | 2.99% | 0.002504 | 0.002596 | 0.002472 | 10,141,706.00 |
Mar 06 2024 | 0.002471 | 0.000109 | 4.61% | 0.002383 | 0.002518 | 0.002277 | 10,676,225.00 |
Mar 05 2024 | 0.002362 | -0.00011 | -4.45% | 0.00246 | 0.002731 | 0.002308 | 11,508,683.00 |