RAZEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.001722 | -0.000144 | -7.72% | 0.00187 | 0.001871 | 0.001662 | 6,271,265.00 |
Jun 06 2024 | 0.001866 | 0.000055 | 3.04% | 0.00181 | 0.001954 | 0.00154 | 5,793,758.00 |
Jun 05 2024 | 0.001811 | 0.000051 | 2.90% | 0.001765 | 0.001886 | 0.001742 | 4,773,918.00 |
Jun 04 2024 | 0.00176 | -0.000176 | -9.09% | 0.001937 | 0.001948 | 0.00164 | 4,621,100.00 |
Jun 03 2024 | 0.001936 | -0.000032 | -1.63% | 0.00196 | 0.001978 | 0.001901 | 7,442,987.00 |
Jun 02 2024 | 0.001968 | 0.000041 | 2.13% | 0.001928 | 0.002104 | 0.001905 | 6,056,689.00 |
Jun 01 2024 | 0.001927 | 0.00011 | 6.05% | 0.001826 | 0.002074 | 0.00177 | 7,100,020.00 |
May 31 2024 | 0.001817 | -0.000039 | -2.10% | 0.00186 | 0.002103 | 0.0016 | 5,875,226.00 |
May 30 2024 | 0.001856 | -0.000111 | -5.64% | 0.001969 | 0.002002 | 0.001796 | 6,844,368.00 |
May 29 2024 | 0.001967 | -0.000079 | -3.86% | 0.002042 | 0.002238 | 0.001883 | 6,287,806.00 |
May 28 2024 | 0.002046 | -0.000195 | -8.70% | 0.002244 | 0.002272 | 0.002023 | 6,348,702.00 |
May 27 2024 | 0.002241 | 0.000129 | 6.11% | 0.002108 | 0.002484 | 0.002101 | 6,156,015.00 |
May 26 2024 | 0.002112 | -0.000195 | -8.45% | 0.002316 | 0.002338 | 0.002107 | 5,909,043.00 |
May 25 2024 | 0.002307 | -0.000033 | -1.41% | 0.002339 | 0.002474 | 0.00223 | 4,369,029.00 |
May 24 2024 | 0.00234 | 0.000135 | 6.12% | 0.002193 | 0.002485 | 0.002153 | 4,512,571.00 |
May 23 2024 | 0.002205 | -0.000055 | -2.43% | 0.002259 | 0.002394 | 0.002153 | 4,055,148.00 |
May 22 2024 | 0.00226 | 0.000068 | 3.10% | 0.002195 | 0.00235 | 0.002108 | 5,060,857.00 |
May 21 2024 | 0.002192 | -0.00000700 | -0.32% | 0.002188 | 0.002226 | 0.0021 | 6,440,567.00 |
May 20 2024 | 0.002199 | 0.000123 | 5.92% | 0.002081 | 0.002224 | 0.002025 | 5,803,092.00 |
May 19 2024 | 0.002076 | -0.000056 | -2.63% | 0.002122 | 0.0022 | 0.002024 | 6,214,832.00 |
May 18 2024 | 0.002132 | 0.00011 | 5.44% | 0.002038 | 0.002217 | 0.002008 | 3,610,729.00 |
May 17 2024 | 0.002022 | -0.000057 | -2.74% | 0.002074 | 0.002082 | 0.001993 | 6,207,841.00 |
May 16 2024 | 0.002079 | 0.000054 | 2.67% | 0.002083 | 0.002226 | 0.002022 | 2,995,707.00 |
May 15 2024 | 0.002025 | 0.000147 | 7.83% | 0.001938 | 0.002449 | 0.001885 | 3,224,729.00 |
May 14 2024 | 0.001878 | -0.000094 | -4.77% | 0.001973 | 0.001982 | 0.001749 | 7,283,479.00 |
May 13 2024 | 0.001972 | -0.000227 | -10.32% | 0.002205 | 0.002205 | 0.001942 | 6,486,255.00 |
May 12 2024 | 0.002199 | -0.000048 | -2.14% | 0.00225 | 0.002269 | 0.002117 | 6,099,151.00 |
May 11 2024 | 0.002247 | 0.000031 | 1.40% | 0.002214 | 0.00226 | 0.002205 | 6,256,420.00 |
May 10 2024 | 0.002216 | -0.000149 | -6.30% | 0.002322 | 0.002516 | 0.002103 | 3,464,630.00 |
May 09 2024 | 0.002365 | 0.000208 | 9.64% | 0.002157 | 0.00254 | 0.002068 | 5,248,921.00 |
May 08 2024 | 0.002157 | 0.000054 | 2.57% | 0.002101 | 0.002186 | 0.002 | 5,815,259.00 |
May 07 2024 | 0.002103 | -0.000112 | -5.06% | 0.002209 | 0.002247 | 0.00209 | 5,180,799.00 |
May 06 2024 | 0.002215 | -0.000244 | -9.92% | 0.00244 | 0.002646 | 0.002106 | 5,415,934.00 |
May 05 2024 | 0.002459 | 0.000207 | 9.19% | 0.002259 | 0.002855 | 0.002259 | 4,494,063.00 |
May 04 2024 | 0.002252 | 0.000191 | 9.27% | 0.002041 | 0.003199 | 0.00204 | 5,015,370.00 |
May 03 2024 | 0.002061 | 0.000036 | 1.78% | 0.002024 | 0.002105 | 0.00195 | 4,223,169.00 |
May 02 2024 | 0.002025 | -0.000058 | -2.78% | 0.00208 | 0.002105 | 0.001944 | 5,525,331.00 |
May 01 2024 | 0.002083 | 0.000065 | 3.22% | 0.002016 | 0.00322 | 0.00181 | 7,743,176.00 |
Apr 30 2024 | 0.002018 | -0.00002 | -0.98% | 0.002036 | 0.002069 | 0.002 | 7,294,258.00 |
Apr 29 2024 | 0.002038 | -0.00002 | -0.97% | 0.002055 | 0.002091 | 0.00202 | 6,336,555.00 |
Apr 28 2024 | 0.002058 | 0.00 | 0.00% | 0.002061 | 0.002211 | 0.002047 | 5,774,820.00 |
Apr 27 2024 | 0.002058 | 0.000022 | 1.08% | 0.002038 | 0.00213 | 0.00202 | 5,280,967.00 |
Apr 26 2024 | 0.002036 | -0.000173 | -7.83% | 0.00221 | 0.00226 | 0.00201 | 5,563,442.00 |
Apr 25 2024 | 0.002209 | 0.000106 | 5.04% | 0.002103 | 0.002246 | 0.00209 | 5,927,074.00 |
Apr 24 2024 | 0.002103 | -0.000184 | -8.05% | 0.002274 | 0.002337 | 0.002062 | 4,101,989.00 |
Apr 23 2024 | 0.002287 | 0.000129 | 5.98% | 0.002157 | 0.002399 | 0.002092 | 5,312,446.00 |
Apr 22 2024 | 0.002158 | -0.000122 | -5.35% | 0.002288 | 0.002394 | 0.00208 | 5,079,869.00 |
Apr 21 2024 | 0.00228 | 0.000134 | 6.24% | 0.002226 | 0.0025 | 0.0021 | 4,987,183.00 |
Apr 20 2024 | 0.002146 | -0.000113 | -5.00% | 0.002263 | 0.002282 | 0.00201 | 5,522,959.00 |
Apr 19 2024 | 0.002259 | 0.000134 | 6.31% | 0.00213 | 0.002499 | 0.002 | 7,250,796.00 |
Apr 18 2024 | 0.002125 | -0.00000300 | -0.14% | 0.002134 | 0.002398 | 0.002 | 6,037,911.00 |
Apr 17 2024 | 0.002128 | 0.000119 | 5.92% | 0.002013 | 0.002998 | 0.002 | 9,585,569.00 |
Apr 16 2024 | 0.002009 | 0.00000800 | 0.40% | 0.002014 | 0.002531 | 0.001946 | 6,310,957.00 |
Apr 15 2024 | 0.002001 | -0.000112 | -5.30% | 0.002112 | 0.002693 | 0.002001 | 6,396,699.00 |
Apr 14 2024 | 0.002113 | 0.000018 | 0.86% | 0.002086 | 0.002391 | 0.001852 | 5,634,712.00 |
Apr 13 2024 | 0.002095 | -0.000609 | -22.52% | 0.002721 | 0.00275 | 0.001806 | 6,566,745.00 |
Apr 12 2024 | 0.002704 | -0.00045 | -14.27% | 0.003143 | 0.00355 | 0.002516 | 7,096,521.00 |
Apr 11 2024 | 0.003154 | 0.000209 | 7.10% | 0.002941 | 0.003166 | 0.002809 | 4,219,563.00 |
Apr 10 2024 | 0.002945 | 0.000224 | 8.23% | 0.002712 | 0.003048 | 0.002607 | 5,657,699.00 |
Apr 09 2024 | 0.002721 | -0.000399 | -12.79% | 0.003108 | 0.0034 | 0.0026 | 7,097,173.00 |
Apr 08 2024 | 0.00312 | -0.000038 | -1.20% | 0.003174 | 0.003397 | 0.003008 | 4,542,142.00 |
Apr 07 2024 | 0.003158 | -0.000262 | -7.66% | 0.003432 | 0.003499 | 0.002902 | 5,032,212.00 |
Apr 06 2024 | 0.00342 | 0.000357 | 11.66% | 0.003059 | 0.003599 | 0.002863 | 5,243,059.00 |
Apr 05 2024 | 0.003063 | -0.000476 | -13.45% | 0.0035 | 0.0035 | 0.003001 | 5,420,155.00 |
Apr 04 2024 | 0.003539 | 0.000315 | 9.77% | 0.00322 | 0.003668 | 0.00313 | 5,108,653.00 |
Apr 03 2024 | 0.003224 | -0.000187 | -5.48% | 0.003432 | 0.003479 | 0.003133 | 4,458,649.00 |
Apr 02 2024 | 0.003411 | -0.000645 | -15.90% | 0.004071 | 0.004286 | 0.003282 | 6,050,766.00 |
Apr 01 2024 | 0.004056 | 0.000116 | 2.94% | 0.003944 | 0.004282 | 0.003601 | 4,768,240.00 |
Mar 31 2024 | 0.00394 | -0.000106 | -2.62% | 0.00415 | 0.0051 | 0.00359 | 7,980,386.00 |
Mar 30 2024 | 0.004046 | 0.00074 | 22.38% | 0.003296 | 0.004371 | 0.003123 | 6,621,313.00 |
Mar 29 2024 | 0.003306 | 0.000135 | 4.26% | 0.003179 | 0.00339 | 0.002801 | 6,696,458.00 |
Mar 28 2024 | 0.003171 | 0.00033 | 11.62% | 0.002837 | 0.004298 | 0.002729 | 9,445,295.00 |
Mar 27 2024 | 0.002841 | -0.000314 | -9.95% | 0.003142 | 0.003429 | 0.002655 | 8,454,699.00 |
Mar 26 2024 | 0.003155 | 0.00000300 | 0.10% | 0.003128 | 0.003288 | 0.002905 | 8,695,436.00 |
Mar 25 2024 | 0.003152 | 0.000637 | 25.33% | 0.002509 | 0.00325 | 0.002441 | 9,807,593.00 |
Mar 24 2024 | 0.002515 | -0.000218 | -7.98% | 0.002725 | 0.003287 | 0.002307 | 12,012,429.00 |
Mar 23 2024 | 0.002733 | -0.000055 | -1.97% | 0.0028 | 0.002853 | 0.002654 | 10,030,737.00 |
Mar 22 2024 | 0.002788 | -0.000252 | -8.29% | 0.003049 | 0.003373 | 0.002628 | 9,462,795.00 |
Mar 21 2024 | 0.00304 | -0.000105 | -3.34% | 0.003144 | 0.00315 | 0.002942 | 8,306,484.00 |
Mar 20 2024 | 0.003145 | -0.00026 | -7.64% | 0.003301 | 0.003499 | 0.00275 | 8,620,505.00 |
Mar 19 2024 | 0.003405 | 0.000245 | 7.75% | 0.003196 | 0.004548 | 0.002507 | 9,473,121.00 |
Mar 18 2024 | 0.00316 | -0.000656 | -17.19% | 0.003779 | 0.003817 | 0.003065 | 8,426,891.00 |
Mar 17 2024 | 0.003816 | 0.000526 | 15.99% | 0.003308 | 0.003816 | 0.003159 | 7,318,226.00 |
Mar 16 2024 | 0.00329 | -0.000654 | -16.58% | 0.003934 | 0.00485 | 0.003208 | 10,590,609.00 |
Mar 15 2024 | 0.003944 | 0.000338 | 9.37% | 0.003573 | 0.004497 | 0.003131 | 8,808,226.00 |
Mar 14 2024 | 0.003606 | -0.000228 | -5.95% | 0.003931 | 0.004218 | 0.003178 | 11,421,866.00 |
Mar 13 2024 | 0.003834 | 0.001388 | 56.75% | 0.002446 | 0.005467 | 0.002439 | 12,576,598.00 |
Mar 12 2024 | 0.002446 | 0.000097 | 4.13% | 0.002349 | 0.00258 | 0.00229 | 12,787,139.00 |
Mar 11 2024 | 0.002349 | -0.000312 | -11.72% | 0.00265 | 0.002999 | 0.0022 | 15,363,080.00 |
Mar 10 2024 | 0.002661 | -0.000053 | -1.95% | 0.002695 | 0.003523 | 0.002383 | 14,891,736.00 |
Mar 09 2024 | 0.002714 | 0.000232 | 9.35% | 0.002468 | 0.002822 | 0.002387 | 10,735,430.00 |