Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ISPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.002918 | -0.000194 | -6.24% | 0.003133 | 0.003198 | 0.00287 | 38,930,398.00 |
| May 15 2024 | 0.003111 | 0.000168 | 5.72% | 0.002946 | 0.00315 | 0.002872 | 53,649,622.00 |
| May 14 2024 | 0.002943 | -0.000293 | -9.06% | 0.003223 | 0.003246 | 0.002873 | 40,615,475.00 |
| May 13 2024 | 0.003236 | -0.000279 | -7.94% | 0.003504 | 0.003533 | 0.00321 | 35,784,680.00 |
| May 12 2024 | 0.003515 | 0.00028 | 8.64% | 0.003235 | 0.003637 | 0.003223 | 33,817,911.00 |
| May 11 2024 | 0.003235 | -0.000019 | -0.58% | 0.003274 | 0.003448 | 0.003145 | 32,650,015.00 |
| May 10 2024 | 0.003254 | -0.000142 | -4.18% | 0.003413 | 0.003594 | 0.00325 | 37,422,983.00 |
| May 09 2024 | 0.003396 | 0.000167 | 5.16% | 0.003239 | 0.003453 | 0.003 | 42,443,429.00 |
| May 08 2024 | 0.003229 | -0.000295 | -8.37% | 0.003525 | 0.003605 | 0.003145 | 34,960,013.00 |
| May 07 2024 | 0.003525 | -0.000193 | -5.19% | 0.003675 | 0.003885 | 0.003522 | 29,828,337.00 |
| May 06 2024 | 0.003718 | -0.000025 | -0.67% | 0.003724 | 0.00384 | 0.003577 | 33,230,915.00 |
| May 05 2024 | 0.003743 | -0.000105 | -2.73% | 0.003831 | 0.0039 | 0.003545 | 27,473,960.00 |
| May 04 2024 | 0.003848 | 0.000024 | 0.63% | 0.003815 | 0.0039 | 0.003397 | 55,280,882.00 |
| May 03 2024 | 0.003823 | 0.000357 | 10.29% | 0.003489 | 0.003978 | 0.003489 | 46,065,120.00 |
| May 02 2024 | 0.003467 | 0.000577 | 19.97% | 0.002935 | 0.0036 | 0.002801 | 50,320,249.00 |
| May 01 2024 | 0.00289 | 0.000519 | 21.90% | 0.002358 | 0.003087 | 0.002358 | 89,280,354.00 |
| Apr 30 2024 | 0.00237 | -0.000015 | -0.63% | 0.002389 | 0.002686 | 0.00235 | 37,949,543.00 |
| Apr 29 2024 | 0.002385 | 0.00001 | 0.42% | 0.002371 | 0.002432 | 0.0023 | 46,183,127.00 |
| Apr 28 2024 | 0.002375 | -0.000048 | -1.98% | 0.002432 | 0.002564 | 0.002371 | 46,332,919.00 |
| Apr 27 2024 | 0.002423 | -0.00000500 | -0.21% | 0.002403 | 0.00246 | 0.002347 | 45,047,973.00 |
| Apr 26 2024 | 0.002428 | -0.000362 | -12.98% | 0.002778 | 0.0028 | 0.002403 | 43,337,429.00 |
| Apr 25 2024 | 0.00279 | -0.000049 | -1.73% | 0.002856 | 0.002906 | 0.002638 | 42,892,759.00 |
| Apr 24 2024 | 0.002839 | -0.000361 | -11.28% | 0.003198 | 0.00324 | 0.002838 | 31,549,634.00 |
| Apr 23 2024 | 0.0032 | 0.000218 | 7.32% | 0.002978 | 0.003276 | 0.002901 | 34,476,245.00 |
| Apr 22 2024 | 0.002982 | -0.00000200 | -0.07% | 0.002979 | 0.0033 | 0.002879 | 36,159,811.00 |
| Apr 21 2024 | 0.002984 | 0.000163 | 5.79% | 0.002815 | 0.003261 | 0.002813 | 37,039,800.00 |
| Apr 20 2024 | 0.002821 | 0.000201 | 7.65% | 0.002608 | 0.002956 | 0.002603 | 45,667,716.00 |
| Apr 19 2024 | 0.00262 | 0.000111 | 4.44% | 0.002506 | 0.002769 | 0.002281 | 51,033,783.00 |
| Apr 18 2024 | 0.002509 | 0.000106 | 4.43% | 0.002404 | 0.002569 | 0.002333 | 47,786,696.00 |
| Apr 17 2024 | 0.002403 | -0.000199 | -7.65% | 0.002652 | 0.002757 | 0.002339 | 38,734,735.00 |
| Apr 16 2024 | 0.002602 | 0.000076 | 3.01% | 0.00252 | 0.002637 | 0.002251 | 44,481,746.00 |
| Apr 15 2024 | 0.002526 | -0.000179 | -6.62% | 0.002731 | 0.002988 | 0.002435 | 42,510,092.00 |
| Apr 14 2024 | 0.002705 | 0.000472 | 21.12% | 0.002238 | 0.002748 | 0.002083 | 53,613,441.00 |
| Apr 13 2024 | 0.002233 | -0.000559 | -20.02% | 0.002797 | 0.002846 | 0.001846 | 68,711,609.00 |
| Apr 12 2024 | 0.002793 | -0.000578 | -17.15% | 0.003368 | 0.003405 | 0.00265 | 57,235,895.00 |
| Apr 11 2024 | 0.003371 | -0.000166 | -4.69% | 0.003534 | 0.00359 | 0.003321 | 39,842,760.00 |
| Apr 10 2024 | 0.003537 | -0.000018 | -0.51% | 0.003551 | 0.003586 | 0.003302 | 34,256,463.00 |
| Apr 09 2024 | 0.003555 | -0.000299 | -7.76% | 0.003868 | 0.003875 | 0.003427 | 49,201,527.00 |
| Apr 08 2024 | 0.003855 | 0.000051 | 1.34% | 0.00382 | 0.00415 | 0.00378 | 39,095,278.00 |
| Apr 07 2024 | 0.003804 | 0.000145 | 3.95% | 0.003683 | 0.00398 | 0.003554 | 37,330,241.00 |
| Apr 06 2024 | 0.003659 | 0.000207 | 6.00% | 0.003408 | 0.003803 | 0.003401 | 30,632,894.00 |
| Apr 05 2024 | 0.003452 | -0.000226 | -6.14% | 0.003574 | 0.003631 | 0.0034 | 35,422,013.00 |
| Apr 04 2024 | 0.003678 | 0.000243 | 7.07% | 0.003429 | 0.004299 | 0.0034 | 52,375,051.00 |
| Apr 03 2024 | 0.003436 | 0.00005 | 1.48% | 0.003368 | 0.00364 | 0.003281 | 39,347,335.00 |
| Apr 02 2024 | 0.003386 | -0.000217 | -6.02% | 0.003592 | 0.003592 | 0.00325 | 38,857,084.00 |
| Apr 01 2024 | 0.003602 | -0.000147 | -3.92% | 0.00374 | 0.003837 | 0.0034 | 35,928,994.00 |
| Mar 31 2024 | 0.003749 | 0.000049 | 1.32% | 0.0037 | 0.004045 | 0.0035 | 33,434,736.00 |
| Mar 30 2024 | 0.0037 | -0.00027 | -6.80% | 0.003913 | 0.004046 | 0.003486 | 55,895,447.00 |
| Mar 29 2024 | 0.00397 | 0.000532 | 15.46% | 0.003371 | 0.00436 | 0.00325 | 57,964,661.00 |
| Mar 28 2024 | 0.003439 | 0.000152 | 4.62% | 0.003318 | 0.003642 | 0.003318 | 49,310,828.00 |
| Mar 27 2024 | 0.003287 | -0.000173 | -5.00% | 0.003477 | 0.003517 | 0.002976 | 65,105,706.00 |
| Mar 26 2024 | 0.00346 | -0.000667 | -16.16% | 0.004098 | 0.004205 | 0.00311 | 91,210,033.00 |
| Mar 25 2024 | 0.004127 | 0.000502 | 13.85% | 0.003609 | 0.00445 | 0.00333 | 65,552,302.00 |
| Mar 24 2024 | 0.003625 | -0.00023 | -5.97% | 0.003803 | 0.00382 | 0.003517 | 40,261,303.00 |
| Mar 23 2024 | 0.003855 | 0.000489 | 14.52% | 0.003366 | 0.003882 | 0.003273 | 45,701,308.00 |
| Mar 22 2024 | 0.003366 | -0.000166 | -4.70% | 0.003515 | 0.003793 | 0.00331 | 36,929,405.00 |
| Mar 21 2024 | 0.003532 | -0.000428 | -10.81% | 0.0039 | 0.003967 | 0.00344 | 48,959,101.00 |
| Mar 20 2024 | 0.003961 | 0.000581 | 17.18% | 0.003398 | 0.004398 | 0.003 | 58,732,328.00 |
| Mar 19 2024 | 0.00338 | -0.000514 | -13.20% | 0.003906 | 0.003964 | 0.003058 | 48,371,183.00 |
| Mar 18 2024 | 0.003894 | -0.000802 | -17.08% | 0.004701 | 0.004855 | 0.003801 | 48,563,914.00 |
| Mar 17 2024 | 0.004696 | 0.001016 | 27.62% | 0.003698 | 0.004929 | 0.003697 | 51,716,499.00 |
| Mar 16 2024 | 0.00368 | -0.000396 | -9.72% | 0.004088 | 0.004715 | 0.003432 | 77,105,733.00 |
| Mar 15 2024 | 0.004075 | -0.000924 | -18.48% | 0.004023 | 0.004092 | 0.003298 | 70,178,855.00 |
| Mar 14 2024 | 0.004999 | 0.00 | 0.00% | 0.004999 | 0.004999 | 0.004999 | 0.00 |
| Mar 13 2024 | 0.004999 | 0.000747 | 17.55% | 0.004277 | 0.00526 | 0.004265 | 73,650,224.00 |
| Mar 12 2024 | 0.004253 | 0.000488 | 12.96% | 0.003763 | 0.004698 | 0.003745 | 67,837,646.00 |
| Mar 11 2024 | 0.003765 | 0.000102 | 2.78% | 0.00366 | 0.004473 | 0.003451 | 68,121,644.00 |
| Mar 10 2024 | 0.003663 | 0.000211 | 6.10% | 0.003566 | 0.003866 | 0.003188 | 72,055,885.00 |
| Mar 09 2024 | 0.003453 | 0.000993 | 40.36% | 0.002428 | 0.0035 | 0.002371 | 82,524,442.00 |
| Mar 08 2024 | 0.00246 | 0.000093 | 3.93% | 0.002369 | 0.00277 | 0.002369 | 79,869,787.00 |
| Mar 07 2024 | 0.002367 | 0.000484 | 25.67% | 0.001877 | 0.002567 | 0.0018 | 68,318,244.00 |
| Mar 06 2024 | 0.001884 | 0.000279 | 17.42% | 0.001608 | 0.002113 | 0.001588 | 70,152,729.00 |
| Mar 05 2024 | 0.001604 | -0.000146 | -8.34% | 0.001751 | 0.001794 | 0.00153 | 84,630,639.00 |
| Mar 04 2024 | 0.001751 | -0.00015 | -7.89% | 0.001888 | 0.001986 | 0.001673 | 65,194,740.00 |
| Mar 03 2024 | 0.0019 | 0.000106 | 5.93% | 0.001843 | 0.0022 | 0.001736 | 98,722,207.00 |
| Mar 02 2024 | 0.001794 | 0.000207 | 13.01% | 0.001593 | 0.001808 | 0.001492 | 80,168,604.00 |
| Mar 01 2024 | 0.001588 | 0.000208 | 15.04% | 0.001385 | 0.001635 | 0.00134 | 110,756,815.00 |
| Feb 29 2024 | 0.00138 | 0.00005 | 3.76% | 0.001331 | 0.001555 | 0.001318 | 76,932,389.00 |
| Feb 28 2024 | 0.00133 | -0.000039 | -2.85% | 0.001372 | 0.001474 | 0.001315 | 89,052,985.00 |
| Feb 27 2024 | 0.00137 | 0.000019 | 1.41% | 0.00135 | 0.001624 | 0.001312 | 89,143,887.00 |
| Feb 26 2024 | 0.001351 | 0.000042 | 3.21% | 0.001306 | 0.001354 | 0.00119 | 104,563,695.00 |
| Feb 25 2024 | 0.001309 | -0.000079 | -5.69% | 0.001398 | 0.0014 | 0.001305 | 85,818,107.00 |
| Feb 24 2024 | 0.001389 | 0.000024 | 1.76% | 0.001369 | 0.0014 | 0.001178 | 84,478,455.00 |
| Feb 23 2024 | 0.001364 | -0.000206 | -13.12% | 0.001576 | 0.001664 | 0.001336 | 84,724,835.00 |
| Feb 22 2024 | 0.001571 | 0.000188 | 13.61% | 0.001392 | 0.001651 | 0.001362 | 111,418,133.00 |
| Feb 21 2024 | 0.001382 | 0.0002 | 16.88% | 0.001183 | 0.0014 | 0.001157 | 83,016,024.00 |
| Feb 20 2024 | 0.001183 | -0.000047 | -3.82% | 0.001235 | 0.001274 | 0.001076 | 99,374,627.00 |
| Feb 19 2024 | 0.00123 | 0.000201 | 19.52% | 0.00104 | 0.001365 | 0.001029 | 165,729,878.00 |
| Feb 18 2024 | 0.001029 | 0.000077 | 8.09% | 0.000952 | 0.001079 | 0.000948 | 116,341,367.00 |
| Feb 17 2024 | 0.000952 | 0.000048 | 5.31% | 0.000908 | 0.000972 | 0.00087 | 149,853,044.00 |
