NYMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.1391 | -0.0013 | -0.93% | 0.1408 | 0.1416 | 0.1372 | 112,393.00 |
Jun 12 2024 | 0.1404 | 0.0052 | 3.85% | 0.1351 | 0.1404 | 0.1334 | 117,982.00 |
Jun 11 2024 | 0.1352 | -0.0129 | -8.71% | 0.1482 | 0.1482 | 0.1351 | 75,281.00 |
Jun 10 2024 | 0.1481 | -0.0044 | -2.89% | 0.1525 | 0.1526 | 0.1476 | 78,854.00 |
Jun 09 2024 | 0.1525 | -0.002 | -1.29% | 0.1546 | 0.1548 | 0.1525 | 67,898.00 |
Jun 08 2024 | 0.1545 | -0.0009 | -0.58% | 0.1554 | 0.1563 | 0.1545 | 104,760.00 |
Jun 07 2024 | 0.1554 | -0.0062 | -3.84% | 0.1582 | 0.1586 | 0.1551 | 91,741.00 |
Jun 06 2024 | 0.1616 | -0.0033 | -2.00% | 0.165 | 0.1668 | 0.1615 | 53,259.00 |
Jun 05 2024 | 0.1649 | 0.0056 | 3.52% | 0.1594 | 0.1678 | 0.1593 | 88,244.00 |
Jun 04 2024 | 0.1593 | -0.0039 | -2.39% | 0.1597 | 0.1599 | 0.1587 | 90,205.00 |
Jun 03 2024 | 0.1632 | 0.00 | 0.00% | 0.1632 | 0.1632 | 0.1632 | 0.00 |
Jun 02 2024 | 0.1632 | -0.0018 | -1.09% | 0.1642 | 0.1653 | 0.1628 | 108,185.00 |
Jun 01 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
May 31 2024 | 0.165 | 0.0024 | 1.48% | 0.1689 | 0.1694 | 0.1648 | 102,091.00 |
May 30 2024 | 0.1626 | 0.00 | 0.00% | 0.1626 | 0.1626 | 0.1626 | 0.00 |
May 29 2024 | 0.1626 | 0.00 | 0.00% | 0.1626 | 0.1626 | 0.1626 | 0.00 |
May 28 2024 | 0.1626 | 0.0011 | 0.68% | 0.1616 | 0.1714 | 0.1604 | 381,994.00 |
May 27 2024 | 0.1615 | -0.0005 | -0.31% | 0.162 | 0.1623 | 0.1607 | 242,837.00 |
May 26 2024 | 0.162 | -0.0002 | -0.12% | 0.1621 | 0.1645 | 0.1611 | 366,663.00 |
May 25 2024 | 0.1622 | 0.0017 | 1.06% | 0.1606 | 0.1628 | 0.1603 | 361,447.00 |
May 24 2024 | 0.1605 | -0.0015 | -0.93% | 0.1617 | 0.1623 | 0.159 | 381,145.00 |
May 23 2024 | 0.162 | -0.0005 | -0.31% | 0.1626 | 0.1631 | 0.1618 | 114,126.00 |
May 22 2024 | 0.1625 | -0.0102 | -5.91% | 0.1728 | 0.1729 | 0.1618 | 281,332.00 |
May 21 2024 | 0.1727 | 0.0098 | 6.02% | 0.1636 | 0.1778 | 0.1602 | 112,667.00 |
May 20 2024 | 0.1629 | 0.0026 | 1.62% | 0.1603 | 0.1634 | 0.1579 | 84,208.00 |
May 19 2024 | 0.1603 | 0.0012 | 0.75% | 0.1593 | 0.1617 | 0.1584 | 66,664.00 |
May 18 2024 | 0.1591 | -0.0003 | -0.19% | 0.1588 | 0.1604 | 0.1575 | 66,389.00 |
May 17 2024 | 0.1594 | 0.002 | 1.27% | 0.1573 | 0.1685 | 0.156 | 86,581.00 |
May 16 2024 | 0.1574 | 0.0021 | 1.35% | 0.1553 | 0.1588 | 0.1551 | 82,977.00 |
May 15 2024 | 0.1553 | -0.0002 | -0.13% | 0.1553 | 0.1574 | 0.1541 | 80,748.00 |
May 14 2024 | 0.1555 | -0.0019 | -1.21% | 0.1568 | 0.1587 | 0.1543 | 83,031.00 |
May 13 2024 | 0.1574 | 0.0024 | 1.55% | 0.1548 | 0.1591 | 0.1543 | 85,574.00 |
May 12 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0.00 |
May 11 2024 | 0.155 | -0.0018 | -1.15% | 0.157 | 0.1601 | 0.1545 | 66,636.00 |
May 10 2024 | 0.1568 | 0.0017 | 1.10% | 0.1558 | 0.1609 | 0.1549 | 77,343.00 |
May 09 2024 | 0.1551 | -0.003 | -1.90% | 0.1577 | 0.159 | 0.1546 | 84,075.00 |
May 08 2024 | 0.1581 | -0.013 | -7.60% | 0.1653 | 0.1653 | 0.1577 | 77,877.00 |
May 07 2024 | 0.1711 | 0.00 | 0.00% | 0.1711 | 0.1711 | 0.1711 | 0.00 |
May 06 2024 | 0.1711 | -0.0085 | -4.73% | 0.1769 | 0.177 | 0.1699 | 28,406.00 |
May 05 2024 | 0.1796 | 0.00 | 0.00% | 0.1796 | 0.1796 | 0.1796 | 0.00 |
May 04 2024 | 0.1796 | 0.00 | 0.00% | 0.1796 | 0.1796 | 0.1796 | 0.00 |
May 03 2024 | 0.1796 | 0.00 | 0.00% | 0.1796 | 0.1796 | 0.1796 | 0.00 |
May 02 2024 | 0.1796 | 0.00 | 0.00% | 0.1796 | 0.1796 | 0.1796 | 0.00 |
May 01 2024 | 0.1796 | 0.00 | 0.00% | 0.1796 | 0.1796 | 0.1796 | 0.00 |
Apr 30 2024 | 0.1796 | 0.00 | 0.00% | 0.1796 | 0.1796 | 0.1796 | 0.00 |
Apr 29 2024 | 0.1796 | 0.00 | 0.00% | 0.1796 | 0.1796 | 0.1796 | 0.00 |
Apr 28 2024 | 0.1796 | -0.0081 | -4.32% | 0.1761 | 0.1803 | 0.1755 | 113,021.00 |
Apr 27 2024 | 0.1877 | 0.00 | 0.00% | 0.1877 | 0.1877 | 0.1877 | 0.00 |
Apr 26 2024 | 0.1877 | 0.00 | 0.00% | 0.1877 | 0.1877 | 0.1877 | 0.00 |
Apr 25 2024 | 0.1877 | 0.00 | 0.00% | 0.1877 | 0.1877 | 0.1877 | 0.00 |
Apr 24 2024 | 0.1877 | 0.00 | 0.00% | 0.1877 | 0.1877 | 0.1877 | 0.00 |
Apr 23 2024 | 0.1877 | 0.0058 | 3.19% | 0.1814 | 0.1934 | 0.1811 | 78,903.00 |
Apr 22 2024 | 0.1819 | 0.0077 | 4.42% | 0.1822 | 0.1826 | 0.1797 | 78,708.00 |
Apr 21 2024 | 0.1742 | 0.00 | 0.00% | 0.1742 | 0.1742 | 0.1742 | 0.00 |
Apr 20 2024 | 0.1742 | 0.00 | 0.00% | 0.1742 | 0.1742 | 0.1742 | 0.00 |
Apr 19 2024 | 0.1742 | -0.0075 | -4.13% | 0.1821 | 0.1843 | 0.1727 | 101,210.00 |
Apr 18 2024 | 0.1817 | 0.0001 | 0.06% | 0.1801 | 0.1909 | 0.1788 | 96,777.00 |
Apr 17 2024 | 0.1816 | 0.00 | 0.00% | 0.1816 | 0.1816 | 0.1816 | 0.00 |
Apr 16 2024 | 0.1816 | 0.00 | 0.00% | 0.1816 | 0.1816 | 0.1816 | 0.00 |
Apr 15 2024 | 0.1816 | 0.00 | 0.00% | 0.1816 | 0.1816 | 0.1816 | 0.00 |
Apr 14 2024 | 0.1816 | -0.0436 | -19.36% | 0.1822 | 0.1851 | 0.180 | 140,165.00 |
Apr 13 2024 | 0.2252 | 0.00 | 0.00% | 0.2252 | 0.2252 | 0.2252 | 0.00 |
Apr 12 2024 | 0.2252 | 0.00 | 0.00% | 0.2252 | 0.2252 | 0.2252 | 0.00 |
Apr 11 2024 | 0.2252 | 0.00 | 0.00% | 0.2252 | 0.2252 | 0.2252 | 0.00 |
Apr 10 2024 | 0.2252 | -0.0146 | -6.09% | 0.2283 | 0.2299 | 0.2232 | 238,495.00 |
Apr 09 2024 | 0.2398 | 0.00 | 0.00% | 0.2398 | 0.2398 | 0.2398 | 0.00 |
Apr 08 2024 | 0.2398 | -0.0025 | -1.03% | 0.2399 | 0.2445 | 0.2361 | 212,175.00 |
Apr 07 2024 | 0.2423 | 0.0087 | 3.72% | 0.2338 | 0.2426 | 0.2321 | 126,832.00 |
Apr 06 2024 | 0.2336 | 0.0044 | 1.92% | 0.2284 | 0.2351 | 0.2266 | 191,422.00 |
Apr 05 2024 | 0.2292 | -0.0042 | -1.80% | 0.2333 | 0.2351 | 0.2283 | 203,007.00 |
Apr 04 2024 | 0.2334 | -0.0122 | -4.97% | 0.2446 | 0.2454 | 0.2321 | 132,430.00 |
Apr 03 2024 | 0.2456 | -0.0019 | -0.77% | 0.2481 | 0.2535 | 0.2436 | 137,457.00 |
Apr 02 2024 | 0.2475 | 0.010 | 4.21% | 0.2522 | 0.2544 | 0.245 | 130,966.00 |
Apr 01 2024 | 0.2375 | 0.00 | 0.00% | 0.2375 | 0.2375 | 0.2375 | 0.00 |
Mar 31 2024 | 0.2375 | 0.00 | 0.00% | 0.2375 | 0.2375 | 0.2375 | 0.00 |
Mar 30 2024 | 0.2375 | 0.00 | 0.00% | 0.2375 | 0.2375 | 0.2375 | 0.00 |
Mar 29 2024 | 0.2375 | 0.00 | 0.00% | 0.2375 | 0.2375 | 0.2375 | 0.00 |
Mar 28 2024 | 0.2375 | 0.00 | 0.00% | 0.2375 | 0.2375 | 0.2375 | 0.00 |
Mar 27 2024 | 0.2375 | 0.00 | 0.00% | 0.2375 | 0.2375 | 0.2375 | 0.00 |
Mar 26 2024 | 0.2375 | 0.0079 | 3.44% | 0.2433 | 0.2577 | 0.2373 | 80,744.00 |
Mar 25 2024 | 0.2296 | 0.00 | 0.00% | 0.2296 | 0.2296 | 0.2296 | 0.00 |
Mar 24 2024 | 0.2296 | 0.00 | 0.00% | 0.2296 | 0.2296 | 0.2296 | 0.00 |
Mar 23 2024 | 0.2296 | -0.0051 | -2.17% | 0.2348 | 0.2376 | 0.2287 | 261,099.00 |
Mar 22 2024 | 0.2347 | -0.0077 | -3.18% | 0.2357 | 0.2464 | 0.2327 | 591,036.00 |
Mar 21 2024 | 0.2424 | 0.0011 | 0.46% | 0.241 | 0.2437 | 0.2384 | 158,829.00 |
Mar 20 2024 | 0.2413 | 0.0074 | 3.16% | 0.2341 | 0.243 | 0.2293 | 437,175.00 |
Mar 19 2024 | 0.2339 | -0.0098 | -4.02% | 0.2448 | 0.2593 | 0.2287 | 451,463.00 |
Mar 18 2024 | 0.2437 | -0.0056 | -2.25% | 0.2498 | 0.2542 | 0.2424 | 397,656.00 |
Mar 17 2024 | 0.2493 | -0.0107 | -4.12% | 0.2593 | 0.2629 | 0.2454 | 413,454.00 |
Mar 16 2024 | 0.260 | 0.0083 | 3.30% | 0.252 | 0.2685 | 0.252 | 383,305.00 |