RATSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 0.000168 | 0.00000200 | 1.20% | 0.000167 | 0.000182 | 0.000164 | 1,285,672,182.00 |
Jun 05 2024 | 0.000167 | -0.00000600 | -3.47% | 0.000176 | 0.000176 | 0.000165 | 1,620,604,265.00 |
Jun 04 2024 | 0.000173 | 0.000025 | 16.89% | 0.000146 | 0.000173 | 0.000144 | 2,779,459,278.00 |
Jun 03 2024 | 0.000148 | -0.00000400 | -2.64% | 0.000151 | 0.000155 | 0.000148 | 1,498,590,025.00 |
Jun 02 2024 | 0.000152 | -0.000014 | -8.46% | 0.000165 | 0.000172 | 0.00015 | 1,888,371,329.00 |
Jun 01 2024 | 0.000166 | 0.00000400 | 2.48% | 0.000163 | 0.000166 | 0.000158 | 1,584,955,796.00 |
May 31 2024 | 0.000162 | -0.000012 | -6.90% | 0.000169 | 0.000178 | 0.000161 | 2,169,411,156.00 |
May 30 2024 | 0.000174 | 0.000032 | 22.61% | 0.000143 | 0.000174 | 0.00014 | 2,445,421,609.00 |
May 29 2024 | 0.000142 | -0.00001 | -6.61% | 0.000151 | 0.000158 | 0.000141 | 1,372,222,447.00 |
May 28 2024 | 0.000151 | 0.00000100 | 0.67% | 0.000147 | 0.000154 | 0.000141 | 1,472,770,842.00 |
May 27 2024 | 0.00015 | 0.00000500 | 3.44% | 0.000142 | 0.000156 | 0.00014 | 1,681,665,149.00 |
May 26 2024 | 0.000145 | 0.00001 | 7.39% | 0.000138 | 0.000148 | 0.000132 | 2,038,646,752.00 |
May 25 2024 | 0.000135 | 0.00000900 | 7.10% | 0.000127 | 0.000137 | 0.000127 | 1,524,050,754.00 |
May 24 2024 | 0.000127 | -0.00000500 | -3.81% | 0.000131 | 0.000132 | 0.000125 | 1,359,958,603.00 |
May 23 2024 | 0.000131 | -0.00000800 | -5.72% | 0.000141 | 0.000142 | 0.000125 | 1,696,696,819.00 |
May 22 2024 | 0.00014 | -0.00000600 | -4.13% | 0.000147 | 0.000149 | 0.000135 | 1,507,094,544.00 |
May 21 2024 | 0.000145 | -0.00000080 | -0.55% | 0.000149 | 0.000149 | 0.000141 | 1,304,889,713.00 |
May 20 2024 | 0.000146 | 0.000016 | 12.28% | 0.000129 | 0.000146 | 0.000127 | 1,629,942,989.00 |
May 19 2024 | 0.00013 | -0.00000600 | -4.41% | 0.000136 | 0.000143 | 0.000129 | 1,729,610,956.00 |
May 18 2024 | 0.000136 | 0.00000084 | 0.62% | 0.000136 | 0.000146 | 0.000134 | 2,199,172,226.00 |
May 17 2024 | 0.000135 | 0.00000600 | 4.63% | 0.000129 | 0.000143 | 0.000127 | 1,727,938,113.00 |
May 16 2024 | 0.000129 | -0.00000800 | -5.81% | 0.000136 | 0.000136 | 0.000126 | 1,305,599,341.00 |
May 15 2024 | 0.000138 | 0.000019 | 15.97% | 0.00012 | 0.000142 | 0.000119 | 2,434,620,418.00 |
May 14 2024 | 0.000119 | -0.00000400 | -3.25% | 0.000123 | 0.000129 | 0.000119 | 1,729,753,407.00 |
May 13 2024 | 0.000123 | 0.00000400 | 3.36% | 0.00012 | 0.000135 | 0.00011 | 1,957,894,482.00 |
May 12 2024 | 0.000119 | -0.00000300 | -2.46% | 0.000121 | 0.000124 | 0.000117 | 1,477,290,615.00 |
May 11 2024 | 0.000122 | 0.000012 | 10.90% | 0.000111 | 0.000133 | 0.00011 | 1,670,785,890.00 |
May 10 2024 | 0.00011 | -0.00000800 | -6.77% | 0.000118 | 0.00012 | 0.000108 | 1,294,495,296.00 |
May 09 2024 | 0.000118 | 0.00000700 | 6.29% | 0.000111 | 0.000121 | 0.000111 | 1,717,425,289.00 |
May 08 2024 | 0.000111 | -0.00000800 | -6.69% | 0.000115 | 0.000119 | 0.000111 | 1,657,778,880.00 |
May 07 2024 | 0.00012 | -0.00000400 | -3.23% | 0.000125 | 0.00013 | 0.000119 | 1,515,717,120.00 |
May 06 2024 | 0.000124 | -0.00000600 | -4.62% | 0.00013 | 0.000139 | 0.000124 | 1,171,517,627.00 |
May 05 2024 | 0.00013 | -0.00000056 | -0.43% | 0.000131 | 0.000135 | 0.000126 | 1,171,588,936.00 |
May 04 2024 | 0.00013 | -0.00000100 | -0.76% | 0.000132 | 0.000136 | 0.000129 | 1,047,544,550.00 |
May 03 2024 | 0.000132 | 0.000015 | 12.81% | 0.000116 | 0.000133 | 0.000115 | 1,588,181,646.00 |
May 02 2024 | 0.000117 | 0.00000066 | 0.57% | 0.000113 | 0.00012 | 0.000111 | 1,713,956,844.00 |
May 01 2024 | 0.000116 | 0.00000009 | 0.08% | 0.000115 | 0.00012 | 0.000106 | 1,987,600,558.00 |
Apr 30 2024 | 0.000116 | -0.00002 | -14.62% | 0.000136 | 0.000136 | 0.000114 | 2,529,509,305.00 |
Apr 29 2024 | 0.000137 | -0.00000075 | -0.55% | 0.000138 | 0.000139 | 0.000131 | 1,221,517,329.00 |
Apr 28 2024 | 0.000138 | -0.00000400 | -2.83% | 0.000141 | 0.000148 | 0.000137 | 914,169,490.00 |
Apr 27 2024 | 0.000141 | -0.00000500 | -3.41% | 0.000145 | 0.000145 | 0.000138 | 958,130,535.00 |
Apr 26 2024 | 0.000146 | -0.00000700 | -4.57% | 0.000153 | 0.000153 | 0.000146 | 1,065,640,754.00 |
Apr 25 2024 | 0.000153 | -0.00000200 | -1.29% | 0.000156 | 0.000161 | 0.000151 | 1,332,214,598.00 |
Apr 24 2024 | 0.000155 | -0.000013 | -7.74% | 0.000166 | 0.000173 | 0.000154 | 1,481,515,733.00 |
Apr 23 2024 | 0.000168 | -0.00000300 | -1.75% | 0.00017 | 0.000173 | 0.000161 | 1,856,377,669.00 |
Apr 22 2024 | 0.000171 | 0.00000300 | 1.78% | 0.00017 | 0.000197 | 0.000165 | 1,817,008,795.00 |
Apr 21 2024 | 0.000169 | -0.00000400 | -2.32% | 0.00017 | 0.000176 | 0.000163 | 1,599,686,611.00 |
Apr 20 2024 | 0.000172 | 0.00004 | 30.19% | 0.000134 | 0.000176 | 0.00013 | 2,267,394,064.00 |
Apr 19 2024 | 0.000133 | 0.00000200 | 1.53% | 0.000129 | 0.000138 | 0.000119 | 1,907,326,403.00 |
Apr 18 2024 | 0.000131 | 0.00000800 | 6.52% | 0.000121 | 0.000132 | 0.00012 | 1,713,906,604.00 |
Apr 17 2024 | 0.000123 | -0.00000800 | -6.14% | 0.000128 | 0.000132 | 0.00012 | 1,935,178,656.00 |
Apr 16 2024 | 0.00013 | 0.00000012 | 0.09% | 0.000129 | 0.000133 | 0.000122 | 1,752,390,025.00 |
Apr 15 2024 | 0.00013 | -0.000017 | -11.51% | 0.000145 | 0.000149 | 0.000125 | 1,816,658,697.00 |
Apr 14 2024 | 0.000148 | 0.000012 | 8.82% | 0.000132 | 0.000151 | 0.000128 | 2,078,097,890.00 |
Apr 13 2024 | 0.000136 | -0.000045 | -24.82% | 0.000177 | 0.000181 | 0.000121 | 2,596,245,183.00 |
Apr 12 2024 | 0.000181 | -0.000071 | -28.19% | 0.000253 | 0.000257 | 0.000179 | 1,389,765,016.00 |
Apr 11 2024 | 0.000252 | -0.00000900 | -3.45% | 0.000262 | 0.000275 | 0.000248 | 1,295,215,642.00 |
Apr 10 2024 | 0.000261 | 0.000016 | 6.55% | 0.000246 | 0.000267 | 0.000236 | 1,265,115,430.00 |
Apr 09 2024 | 0.000244 | -0.000034 | -12.24% | 0.000279 | 0.000282 | 0.000244 | 962,069,761.00 |
Apr 08 2024 | 0.000278 | -0.00000400 | -1.42% | 0.000279 | 0.000296 | 0.000272 | 2,441,330,685.00 |
Apr 07 2024 | 0.000282 | 0.00000066 | 0.23% | 0.000283 | 0.000299 | 0.00027 | 3,715,679,969.00 |
Apr 06 2024 | 0.000281 | 0.000046 | 19.59% | 0.000235 | 0.000287 | 0.000235 | 3,758,219,349.00 |
Apr 05 2024 | 0.000235 | -0.000015 | -6.02% | 0.000246 | 0.000249 | 0.000225 | 2,612,204,194.00 |
Apr 04 2024 | 0.000249 | 0.000012 | 5.06% | 0.000236 | 0.000265 | 0.000226 | 2,918,233,605.00 |
Apr 03 2024 | 0.000237 | -0.00000700 | -2.87% | 0.00024 | 0.000253 | 0.000231 | 2,651,820,316.00 |
Apr 02 2024 | 0.000244 | -0.000036 | -12.88% | 0.000272 | 0.000275 | 0.000243 | 3,305,089,630.00 |
Apr 01 2024 | 0.000279 | -0.000036 | -11.41% | 0.000313 | 0.000313 | 0.000275 | 2,471,459,029.00 |
Mar 31 2024 | 0.000315 | 0.000034 | 12.06% | 0.000286 | 0.000332 | 0.000285 | 2,766,666,598.00 |
Mar 30 2024 | 0.000282 | 0.000023 | 8.90% | 0.000256 | 0.000299 | 0.000252 | 4,472,115,678.00 |
Mar 29 2024 | 0.000258 | 0.00000100 | 0.39% | 0.000263 | 0.000284 | 0.000253 | 2,964,811,787.00 |
Mar 28 2024 | 0.000257 | 0.00000800 | 3.22% | 0.000253 | 0.000257 | 0.000244 | 3,637,324,146.00 |
Mar 27 2024 | 0.000249 | -0.000016 | -6.04% | 0.000266 | 0.000277 | 0.000245 | 4,250,187,410.00 |
Mar 26 2024 | 0.000265 | -0.000012 | -4.33% | 0.000276 | 0.000287 | 0.000259 | 2,940,490,221.00 |
Mar 25 2024 | 0.000277 | 0.00000400 | 1.46% | 0.000269 | 0.000287 | 0.00026 | 5,277,447,080.00 |
Mar 24 2024 | 0.000273 | 0.000018 | 7.05% | 0.000259 | 0.000274 | 0.000252 | 3,873,570,612.00 |
Mar 23 2024 | 0.000255 | -0.00000007 | -0.03% | 0.000251 | 0.000266 | 0.000251 | 2,830,204,541.00 |
Mar 22 2024 | 0.000255 | -0.00000900 | -3.41% | 0.000267 | 0.000271 | 0.000244 | 4,985,637,447.00 |
Mar 21 2024 | 0.000264 | -0.00000300 | -1.12% | 0.000265 | 0.00027 | 0.000253 | 3,028,702,489.00 |
Mar 20 2024 | 0.000267 | 0.000035 | 15.07% | 0.000235 | 0.000269 | 0.000221 | 3,883,061,876.00 |
Mar 19 2024 | 0.000232 | -0.000028 | -10.77% | 0.000262 | 0.000263 | 0.000223 | 3,063,186,545.00 |
Mar 18 2024 | 0.00026 | -0.000017 | -6.14% | 0.000273 | 0.000304 | 0.000255 | 2,634,603,217.00 |
Mar 17 2024 | 0.000277 | 0.00000400 | 1.47% | 0.000275 | 0.000283 | 0.000251 | 5,270,131,687.00 |
Mar 16 2024 | 0.000273 | -0.000047 | -14.70% | 0.000322 | 0.000323 | 0.000265 | 5,361,889,174.00 |
Mar 15 2024 | 0.00032 | -0.000056 | -14.89% | 0.000376 | 0.000378 | 0.000307 | 3,074,845,993.00 |
Mar 14 2024 | 0.000376 | -0.000021 | -5.29% | 0.000397 | 0.00041 | 0.000356 | 3,155,821,026.00 |
Mar 13 2024 | 0.000397 | -0.000021 | -5.02% | 0.00041 | 0.00042 | 0.000389 | 2,653,382,579.00 |
Mar 12 2024 | 0.000418 | 0.000019 | 4.76% | 0.000401 | 0.000458 | 0.000379 | 2,663,868,640.00 |
Mar 11 2024 | 0.000399 | -0.00000011 | -0.03% | 0.000397 | 0.000415 | 0.000376 | 3,120,772,157.00 |
Mar 10 2024 | 0.000399 | -0.000017 | -4.08% | 0.000422 | 0.000427 | 0.000385 | 3,119,100,825.00 |
Mar 09 2024 | 0.000416 | -0.000018 | -4.15% | 0.000433 | 0.000443 | 0.00041 | 2,878,968,266.00 |