Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.PREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.018447 | -0.000676 | -3.54% | 0.019049 | 0.019139 | 0.018211 | 5,577,879.00 |
| May 27 2024 | 0.019123 | -0.000178 | -0.92% | 0.019241 | 0.020095 | 0.019001 | 3,116,951.00 |
| May 26 2024 | 0.019301 | 0.0001 | 0.52% | 0.019201 | 0.019682 | 0.01873 | 4,130,385.00 |
| May 25 2024 | 0.019201 | 0.000103 | 0.54% | 0.019129 | 0.019332 | 0.018919 | 3,204,280.00 |
| May 24 2024 | 0.019098 | -0.00042 | -2.15% | 0.019786 | 0.019987 | 0.018488 | 3,647,587.00 |
| May 23 2024 | 0.019518 | -0.002486 | -11.30% | 0.021968 | 0.022118 | 0.019284 | 3,570,031.00 |
| May 22 2024 | 0.022004 | 0.00000500 | 0.02% | 0.022063 | 0.022371 | 0.021917 | 2,793,956.00 |
| May 21 2024 | 0.021999 | -0.00001 | -0.05% | 0.021962 | 0.022809 | 0.021776 | 2,865,229.00 |
| May 20 2024 | 0.022009 | 0.000785 | 3.70% | 0.021249 | 0.022304 | 0.020347 | 15,205,098.00 |
| May 19 2024 | 0.021224 | 0.000018 | 0.08% | 0.02118 | 0.021965 | 0.021131 | 15,142,675.00 |
| May 18 2024 | 0.021206 | -0.001135 | -5.08% | 0.022301 | 0.02259 | 0.021095 | 16,057,619.00 |
| May 17 2024 | 0.022341 | 0.001136 | 5.36% | 0.021162 | 0.022364 | 0.021131 | 16,969,970.00 |
| May 16 2024 | 0.021205 | -0.001863 | -8.08% | 0.023095 | 0.023213 | 0.021108 | 16,104,678.00 |
| May 15 2024 | 0.023068 | -0.000626 | -2.64% | 0.023664 | 0.024202 | 0.022556 | 10,098,025.00 |
| May 14 2024 | 0.023694 | -0.001198 | -4.81% | 0.024884 | 0.026051 | 0.023478 | 11,562,509.00 |
| May 13 2024 | 0.024892 | 0.001338 | 5.68% | 0.023544 | 0.02618 | 0.02262 | 14,665,809.00 |
| May 12 2024 | 0.023554 | 0.001774 | 8.15% | 0.021814 | 0.024368 | 0.021688 | 17,822,641.00 |
| May 11 2024 | 0.02178 | 0.000376 | 1.76% | 0.021344 | 0.021834 | 0.020919 | 18,815,298.00 |
| May 10 2024 | 0.021404 | -0.000637 | -2.89% | 0.022006 | 0.022693 | 0.021 | 17,081,971.00 |
| May 09 2024 | 0.022041 | 0.000677 | 3.17% | 0.021367 | 0.022644 | 0.021168 | 17,145,600.00 |
| May 08 2024 | 0.021364 | 0.000698 | 3.38% | 0.020636 | 0.023456 | 0.020262 | 15,620,509.00 |
| May 07 2024 | 0.020666 | 0.000665 | 3.32% | 0.020001 | 0.021876 | 0.019919 | 10,354,663.00 |
| May 06 2024 | 0.020001 | 0.001669 | 9.10% | 0.018359 | 0.02033 | 0.018254 | 10,166,181.00 |
| May 05 2024 | 0.018332 | 0.001496 | 8.89% | 0.01711 | 0.018683 | 0.01702 | 13,110,329.00 |
| May 04 2024 | 0.016836 | 0.00173 | 11.45% | 0.015106 | 0.01711 | 0.015104 | 11,547,400.00 |
| May 03 2024 | 0.015106 | 0.001084 | 7.73% | 0.014022 | 0.0164 | 0.013738 | 8,158,776.00 |
| May 02 2024 | 0.014022 | -0.000235 | -1.65% | 0.014257 | 0.014724 | 0.013401 | 5,653,365.00 |
| May 01 2024 | 0.014257 | -0.001075 | -7.01% | 0.015354 | 0.01554 | 0.014011 | 12,875,869.00 |
| Apr 30 2024 | 0.015332 | -0.001576 | -9.32% | 0.016908 | 0.017365 | 0.01531 | 11,790,855.00 |
| Apr 29 2024 | 0.016908 | -0.000972 | -5.44% | 0.017866 | 0.01793 | 0.01681 | 19,344,996.00 |
| Apr 28 2024 | 0.01788 | 0.000259 | 1.47% | 0.017619 | 0.018074 | 0.017164 | 8,761,744.00 |
| Apr 27 2024 | 0.017621 | -0.001145 | -6.10% | 0.018735 | 0.018901 | 0.017582 | 16,206,838.00 |
| Apr 26 2024 | 0.018766 | -0.001165 | -5.85% | 0.019795 | 0.019948 | 0.018765 | 12,138,254.00 |
| Apr 25 2024 | 0.019931 | 0.000355 | 1.81% | 0.019577 | 0.021022 | 0.019442 | 15,538,255.00 |
| Apr 24 2024 | 0.019576 | -0.000994 | -4.83% | 0.020469 | 0.020787 | 0.019454 | 13,405,112.00 |
| Apr 23 2024 | 0.02057 | 0.001304 | 6.77% | 0.019209 | 0.020789 | 0.01886 | 9,673,592.00 |
| Apr 22 2024 | 0.019266 | -0.001231 | -6.01% | 0.020377 | 0.020653 | 0.018558 | 5,493,044.00 |
| Apr 21 2024 | 0.020497 | 0.002916 | 16.59% | 0.017619 | 0.021932 | 0.017582 | 4,180,911.00 |
| Apr 20 2024 | 0.017581 | 0.00046 | 2.69% | 0.017008 | 0.01807 | 0.0168 | 1,389,373.00 |
| Apr 19 2024 | 0.017121 | -0.000415 | -2.37% | 0.01754 | 0.017924 | 0.016894 | 1,767,488.00 |
| Apr 18 2024 | 0.017536 | 0.00063 | 3.73% | 0.016942 | 0.018144 | 0.0168 | 1,621,193.00 |
| Apr 17 2024 | 0.016906 | -0.000778 | -4.40% | 0.017683 | 0.018326 | 0.016589 | 2,688,334.00 |
| Apr 16 2024 | 0.017684 | -0.000058 | -0.33% | 0.016676 | 0.017718 | 0.016322 | 5,093,347.00 |
| Apr 15 2024 | 0.017742 | -0.000965 | -5.16% | 0.018724 | 0.01928 | 0.017696 | 2,436,512.00 |
| Apr 14 2024 | 0.018707 | -0.000382 | -2.00% | 0.018599 | 0.019043 | 0.0177 | 6,304,082.00 |
| Apr 13 2024 | 0.019089 | -0.000247 | -1.28% | 0.019258 | 0.02052 | 0.018308 | 4,653,357.00 |
| Apr 12 2024 | 0.019336 | -0.001309 | -6.34% | 0.020646 | 0.020929 | 0.018771 | 8,335,447.00 |
| Apr 11 2024 | 0.020645 | -0.00094 | -4.35% | 0.021599 | 0.021618 | 0.020477 | 7,694,383.00 |
| Apr 10 2024 | 0.021585 | 0.001289 | 6.35% | 0.020212 | 0.022853 | 0.020078 | 10,753,217.00 |
| Apr 09 2024 | 0.020296 | -0.001098 | -5.13% | 0.021389 | 0.021605 | 0.020004 | 6,320,011.00 |
| Apr 08 2024 | 0.021394 | 0.00088 | 4.29% | 0.020494 | 0.021996 | 0.02032 | 8,497,440.00 |
| Apr 07 2024 | 0.020514 | -0.000158 | -0.76% | 0.020774 | 0.021496 | 0.020121 | 8,895,612.00 |
| Apr 06 2024 | 0.020672 | 0.001365 | 7.07% | 0.019332 | 0.021697 | 0.018395 | 5,784,199.00 |
| Apr 05 2024 | 0.019307 | -0.001215 | -5.92% | 0.020509 | 0.020795 | 0.018951 | 8,389,528.00 |
| Apr 04 2024 | 0.020522 | 0.00001 | 0.05% | 0.020561 | 0.021645 | 0.0195 | 8,383,169.00 |
| Apr 03 2024 | 0.020512 | -0.000709 | -3.34% | 0.02122 | 0.021682 | 0.019956 | 1,768,772.00 |
| Apr 02 2024 | 0.021221 | -0.000639 | -2.92% | 0.021941 | 0.02333 | 0.019902 | 3,004,060.00 |
| Apr 01 2024 | 0.02186 | -0.00008 | -0.36% | 0.021972 | 0.022641 | 0.020853 | 8,896,984.00 |
| Mar 31 2024 | 0.02194 | -0.000076 | -0.35% | 0.022464 | 0.02332 | 0.02136 | 7,588,046.00 |
| Mar 30 2024 | 0.022016 | -0.000178 | -0.80% | 0.022212 | 0.022914 | 0.021332 | 11,127,596.00 |
| Mar 29 2024 | 0.022194 | -0.001456 | -6.16% | 0.023652 | 0.023654 | 0.020782 | 6,876,648.00 |
| Mar 28 2024 | 0.02365 | 0.001452 | 6.54% | 0.02217 | 0.0253 | 0.021221 | 7,597,419.00 |
| Mar 27 2024 | 0.022198 | -0.001502 | -6.34% | 0.023792 | 0.02415 | 0.020966 | 8,598,498.00 |
| Mar 26 2024 | 0.0237 | -0.002621 | -9.96% | 0.026153 | 0.02718 | 0.023 | 4,876,384.00 |
| Mar 25 2024 | 0.026321 | 0.001723 | 7.00% | 0.024831 | 0.02665 | 0.023533 | 7,082,858.00 |
| Mar 24 2024 | 0.024598 | 0.00047 | 1.95% | 0.024052 | 0.024918 | 0.0233 | 9,494,440.00 |
| Mar 23 2024 | 0.024128 | 0.000078 | 0.32% | 0.023996 | 0.0252 | 0.023527 | 3,350,243.00 |
| Mar 22 2024 | 0.02405 | -0.00039 | -1.60% | 0.02444 | 0.026972 | 0.023792 | 9,320,518.00 |
| Mar 21 2024 | 0.02444 | 0.000546 | 2.29% | 0.02388 | 0.02497 | 0.0235 | 6,891,383.00 |
| Mar 20 2024 | 0.023894 | -0.000156 | -0.65% | 0.024028 | 0.025108 | 0.022392 | 10,296,884.00 |
| Mar 19 2024 | 0.02405 | -0.003186 | -11.70% | 0.027234 | 0.027234 | 0.022943 | 7,767,347.00 |
| Mar 18 2024 | 0.027236 | -0.002033 | -6.95% | 0.029269 | 0.029284 | 0.02676 | 4,737,667.00 |
| Mar 17 2024 | 0.029269 | 0.00301 | 11.46% | 0.026259 | 0.02997 | 0.025101 | 3,105,020.00 |
| Mar 16 2024 | 0.026259 | -0.003029 | -10.34% | 0.029289 | 0.031985 | 0.026001 | 7,595,854.00 |
| Mar 15 2024 | 0.029288 | -0.003626 | -11.02% | 0.029129 | 0.0308 | 0.0264 | 5,320,611.00 |
| Mar 14 2024 | 0.032914 | 0.00 | 0.00% | 0.032914 | 0.032914 | 0.032914 | 0.00 |
| Mar 13 2024 | 0.032914 | 0.002306 | 7.53% | 0.030601 | 0.033799 | 0.030174 | 6,450,236.00 |
| Mar 12 2024 | 0.030608 | -0.002444 | -7.39% | 0.033052 | 0.033643 | 0.030174 | 5,794,097.00 |
| Mar 11 2024 | 0.033052 | -0.001291 | -3.76% | 0.034048 | 0.034399 | 0.030955 | 4,553,565.00 |
| Mar 10 2024 | 0.034343 | 0.000345 | 1.01% | 0.033998 | 0.034949 | 0.031264 | 1,922,369.00 |
| Mar 09 2024 | 0.033998 | 0.004418 | 14.94% | 0.029419 | 0.033999 | 0.02845 | 3,378,406.00 |
| Mar 08 2024 | 0.02958 | -0.000389 | -1.30% | 0.029903 | 0.029977 | 0.026964 | 1,936,446.00 |
| Mar 07 2024 | 0.029969 | -0.000075 | -0.25% | 0.030044 | 0.030701 | 0.029253 | 3,844,738.00 |
| Mar 06 2024 | 0.030044 | 0.003651 | 13.83% | 0.026441 | 0.030278 | 0.025976 | 2,873,467.00 |
| Mar 05 2024 | 0.026393 | -0.002322 | -8.09% | 0.028753 | 0.029199 | 0.025217 | 8,027,934.00 |
| Mar 04 2024 | 0.028715 | -0.002275 | -7.34% | 0.030881 | 0.032118 | 0.027811 | 3,138,323.00 |
| Mar 03 2024 | 0.03099 | 0.000489 | 1.60% | 0.030515 | 0.03186 | 0.029555 | 1,925,899.00 |
| Mar 02 2024 | 0.030501 | 0.003308 | 12.16% | 0.027305 | 0.031728 | 0.0262 | 3,576,866.00 |
| Mar 01 2024 | 0.027193 | 0.001504 | 5.85% | 0.025689 | 0.02803 | 0.023983 | 8,210,215.00 |
| Feb 29 2024 | 0.025689 | -0.000726 | -2.75% | 0.026415 | 0.0268 | 0.025687 | 10,084,995.00 |
