RANKERUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.001747 | 0.00 | 0.00% | 0.001747 | 0.001747 | 0.001747 | 0.00 |
May 31 2024 | 0.001747 | 0.000135 | 8.37% | 0.001526 | 0.001816 | 0.001523 | 12,534,793.00 |
May 30 2024 | 0.001612 | 0.00 | 0.00% | 0.001612 | 0.001612 | 0.001612 | 0.00 |
May 29 2024 | 0.001612 | 0.00 | 0.00% | 0.001612 | 0.001612 | 0.001612 | 0.00 |
May 28 2024 | 0.001612 | 0.000042 | 2.68% | 0.00159 | 0.001636 | 0.001571 | 35,035,417.00 |
May 27 2024 | 0.00157 | -0.000034 | -2.12% | 0.001604 | 0.001617 | 0.001542 | 30,167,843.00 |
May 26 2024 | 0.001604 | -0.000017 | -1.05% | 0.001622 | 0.001705 | 0.001586 | 39,773,447.00 |
May 25 2024 | 0.001621 | -0.000033 | -2.00% | 0.001655 | 0.001655 | 0.001601 | 32,095,548.00 |
May 24 2024 | 0.001654 | 0.000114 | 7.40% | 0.001728 | 0.001782 | 0.001579 | 42,226,738.00 |
May 23 2024 | 0.00154 | -0.000058 | -3.63% | 0.001606 | 0.001608 | 0.00154 | 11,749,637.00 |
May 22 2024 | 0.001598 | -0.000032 | -1.96% | 0.001622 | 0.001658 | 0.001577 | 23,688,431.00 |
May 21 2024 | 0.00163 | -0.00002 | -1.21% | 0.00164 | 0.001666 | 0.001586 | 2,517,834.00 |
May 20 2024 | 0.00165 | 0.000128 | 8.41% | 0.001567 | 0.001671 | 0.001548 | 4,726,527.00 |
May 19 2024 | 0.001522 | -0.000201 | -11.67% | 0.00172 | 0.001721 | 0.001522 | 2,230,730.00 |
May 18 2024 | 0.001723 | -0.0003 | -14.83% | 0.002063 | 0.002106 | 0.001714 | 3,030,247.00 |
May 17 2024 | 0.002023 | 0.000248 | 13.97% | 0.001775 | 0.002023 | 0.001698 | 1,625,728.00 |
May 16 2024 | 0.001775 | -0.000054 | -2.95% | 0.001852 | 0.001856 | 0.001775 | 2,648,340.00 |
May 15 2024 | 0.001829 | 0.000229 | 14.31% | 0.001601 | 0.001895 | 0.0016 | 2,640,306.00 |
May 14 2024 | 0.0016 | -0.000087 | -5.16% | 0.001682 | 0.001865 | 0.001578 | 2,251,826.00 |
May 13 2024 | 0.001687 | 0.000021 | 1.26% | 0.001631 | 0.001696 | 0.001621 | 2,568,355.00 |
May 12 2024 | 0.001666 | 0.00 | 0.00% | 0.001666 | 0.001666 | 0.001666 | 0.00 |
May 11 2024 | 0.001666 | -0.000037 | -2.17% | 0.001703 | 0.001703 | 0.001593 | 1,986,940.00 |
May 10 2024 | 0.001703 | 0.000089 | 5.51% | 0.001617 | 0.001747 | 0.001613 | 2,230,108.00 |
May 09 2024 | 0.001614 | -0.000051 | -3.06% | 0.001663 | 0.001664 | 0.001572 | 2,937,209.00 |
May 08 2024 | 0.001665 | 0.000044 | 2.71% | 0.001776 | 0.001778 | 0.00161 | 1,937,098.00 |
May 07 2024 | 0.001621 | 0.00 | 0.00% | 0.001621 | 0.001621 | 0.001621 | 0.00 |
May 06 2024 | 0.001621 | -0.00015 | -8.47% | 0.001657 | 0.00168 | 0.00162 | 955,831.00 |
May 05 2024 | 0.001771 | 0.00 | 0.00% | 0.001771 | 0.001771 | 0.001771 | 0.00 |
May 04 2024 | 0.001771 | 0.00 | 0.00% | 0.001771 | 0.001771 | 0.001771 | 0.00 |
May 03 2024 | 0.001771 | 0.00 | 0.00% | 0.001771 | 0.001771 | 0.001771 | 0.00 |
May 02 2024 | 0.001771 | 0.00 | 0.00% | 0.001771 | 0.001771 | 0.001771 | 0.00 |
May 01 2024 | 0.001771 | 0.00 | 0.00% | 0.001771 | 0.001771 | 0.001771 | 0.00 |
Apr 30 2024 | 0.001771 | 0.00 | 0.00% | 0.001771 | 0.001771 | 0.001771 | 0.00 |
Apr 29 2024 | 0.001771 | 0.00 | 0.00% | 0.001771 | 0.001771 | 0.001771 | 0.00 |
Apr 28 2024 | 0.001771 | -0.000043 | -2.37% | 0.001881 | 0.002165 | 0.00173 | 6,447,187.00 |
Apr 27 2024 | 0.001814 | 0.00 | 0.00% | 0.001814 | 0.001814 | 0.001814 | 0.00 |
Apr 26 2024 | 0.001814 | 0.00 | 0.00% | 0.001814 | 0.001814 | 0.001814 | 0.00 |
Apr 25 2024 | 0.001814 | 0.00 | 0.00% | 0.001814 | 0.001814 | 0.001814 | 0.00 |
Apr 24 2024 | 0.001814 | 0.00 | 0.00% | 0.001814 | 0.001814 | 0.001814 | 0.00 |
Apr 23 2024 | 0.001814 | -0.000089 | -4.68% | 0.001918 | 0.001994 | 0.00181 | 4,673,965.00 |
Apr 22 2024 | 0.001903 | 0.000099 | 5.49% | 0.001898 | 0.001923 | 0.001861 | 3,605,952.00 |
Apr 21 2024 | 0.001804 | 0.00 | 0.00% | 0.001804 | 0.001804 | 0.001804 | 0.00 |
Apr 20 2024 | 0.001804 | 0.00 | 0.00% | 0.001804 | 0.001804 | 0.001804 | 0.00 |
Apr 19 2024 | 0.001804 | 0.000045 | 2.56% | 0.001762 | 0.001959 | 0.001661 | 4,990,720.00 |
Apr 18 2024 | 0.001759 | -0.000021 | -1.18% | 0.001662 | 0.001808 | 0.001642 | 7,782,102.00 |
Apr 17 2024 | 0.00178 | 0.00 | 0.00% | 0.00178 | 0.00178 | 0.00178 | 0.00 |
Apr 16 2024 | 0.00178 | 0.00 | 0.00% | 0.00178 | 0.00178 | 0.00178 | 0.00 |
Apr 15 2024 | 0.00178 | 0.00 | 0.00% | 0.00178 | 0.00178 | 0.00178 | 0.00 |
Apr 14 2024 | 0.00178 | -0.000607 | -25.43% | 0.001848 | 0.002576 | 0.001688 | 11,279,055.00 |
Apr 13 2024 | 0.002387 | 0.00 | 0.00% | 0.002387 | 0.002387 | 0.002387 | 0.00 |
Apr 12 2024 | 0.002387 | 0.00 | 0.00% | 0.002387 | 0.002387 | 0.002387 | 0.00 |
Apr 11 2024 | 0.002387 | 0.00 | 0.00% | 0.002387 | 0.002387 | 0.002387 | 0.00 |
Apr 10 2024 | 0.002387 | -0.000238 | -9.07% | 0.002468 | 0.002478 | 0.002324 | 20,458,132.00 |
Apr 09 2024 | 0.002625 | 0.00 | 0.00% | 0.002625 | 0.002625 | 0.002625 | 0.00 |
Apr 08 2024 | 0.002625 | 0.000059 | 2.30% | 0.002566 | 0.002642 | 0.002566 | 21,760,995.00 |
Apr 07 2024 | 0.002566 | -0.000202 | -7.30% | 0.002777 | 0.002807 | 0.002488 | 14,812,455.00 |
Apr 06 2024 | 0.002768 | 0.00000300 | 0.11% | 0.002751 | 0.002784 | 0.002581 | 20,992,327.00 |
Apr 05 2024 | 0.002765 | 0.000222 | 8.73% | 0.002542 | 0.003058 | 0.002542 | 20,588,917.00 |
Apr 04 2024 | 0.002543 | 0.000152 | 6.36% | 0.002407 | 0.003163 | 0.002385 | 14,088,127.00 |
Apr 03 2024 | 0.002391 | -0.000108 | -4.32% | 0.002505 | 0.002577 | 0.002385 | 11,463,626.00 |
Apr 02 2024 | 0.002499 | -0.000427 | -14.59% | 0.00284 | 0.002882 | 0.002428 | 3,929,458.00 |
Apr 01 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
Mar 31 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
Mar 30 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
Mar 29 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
Mar 28 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
Mar 27 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
Mar 26 2024 | 0.002926 | -0.000768 | -20.79% | 0.003674 | 0.003696 | 0.002789 | 1,712,665.00 |
Mar 25 2024 | 0.003694 | 0.00 | 0.00% | 0.003694 | 0.003694 | 0.003694 | 0.00 |
Mar 24 2024 | 0.003694 | 0.00 | 0.00% | 0.003694 | 0.003694 | 0.003694 | 0.00 |
Mar 23 2024 | 0.003694 | -0.000445 | -10.75% | 0.004113 | 0.004278 | 0.003632 | 9,776,239.00 |
Mar 22 2024 | 0.004139 | 0.00092 | 28.58% | 0.003718 | 0.00429 | 0.003479 | 22,999,244.00 |
Mar 21 2024 | 0.003219 | 0.000029 | 0.91% | 0.003181 | 0.00343 | 0.003116 | 9,043,615.00 |
Mar 20 2024 | 0.00319 | 0.000251 | 8.54% | 0.002941 | 0.00328 | 0.002772 | 31,765,602.00 |
Mar 19 2024 | 0.002939 | -0.000851 | -22.45% | 0.003782 | 0.003913 | 0.00287 | 40,573,069.00 |
Mar 18 2024 | 0.00379 | -0.00023 | -5.72% | 0.004075 | 0.004879 | 0.003549 | 37,040,593.00 |
Mar 17 2024 | 0.00402 | 0.001329 | 49.39% | 0.002687 | 0.004278 | 0.002643 | 26,516,252.00 |
Mar 16 2024 | 0.002691 | -0.000329 | -10.89% | 0.003017 | 0.003077 | 0.00267 | 26,924,959.00 |
Mar 15 2024 | 0.00302 | -0.00000700 | -0.23% | 0.003031 | 0.003104 | 0.002709 | 26,832,656.00 |
Mar 14 2024 | 0.003027 | -0.00047 | -13.44% | 0.003519 | 0.003519 | 0.002817 | 19,084,362.00 |
Mar 13 2024 | 0.003497 | 0.000067 | 1.95% | 0.003554 | 0.003559 | 0.003161 | 1,015,727.00 |
Mar 12 2024 | 0.00343 | 0.000183 | 5.64% | 0.00316 | 0.003477 | 0.002956 | 923,287.00 |
Mar 11 2024 | 0.003247 | 0.000223 | 7.37% | 0.003008 | 0.003312 | 0.002828 | 264,871.00 |
Mar 10 2024 | 0.003024 | 0.000474 | 18.59% | 0.002771 | 0.003081 | 0.002748 | 323,478.00 |
Mar 09 2024 | 0.00255 | 0.00 | 0.00% | 0.00255 | 0.00255 | 0.00255 | 0.00 |
Mar 08 2024 | 0.00255 | 0.00 | 0.00% | 0.00255 | 0.00255 | 0.00255 | 0.00 |
Mar 07 2024 | 0.00255 | 0.000072 | 2.91% | 0.002489 | 0.00259 | 0.002475 | 229,909.00 |
Mar 06 2024 | 0.002478 | 0.000102 | 4.29% | 0.002373 | 0.002502 | 0.002303 | 144,042.00 |
Mar 05 2024 | 0.002376 | -0.000093 | -3.77% | 0.002483 | 0.002696 | 0.002376 | 773,895.00 |
Mar 04 2024 | 0.002469 | -0.000071 | -2.80% | 0.002529 | 0.002598 | 0.00245 | 2,992,751.00 |
Mar 03 2024 | 0.00254 | 0.000076 | 3.08% | 0.002475 | 0.002629 | 0.002451 | 2,890,287.00 |
Mar 02 2024 | 0.002464 | 0.000108 | 4.58% | 0.002337 | 0.002532 | 0.002165 | 2,840,521.00 |