Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.RANKERUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.001566 | -0.000025 | -1.57% | 0.001598 | 0.001628 | 0.00153 | 13,811,314.00 |
| Jun 03 2024 | 0.001591 | 0.00000700 | 0.44% | 0.001591 | 0.001629 | 0.001551 | 8,021,401.00 |
| Jun 02 2024 | 0.001584 | -0.000104 | -6.16% | 0.001688 | 0.001719 | 0.001564 | 10,970,401.00 |
| Jun 01 2024 | 0.001688 | -0.000023 | -1.34% | 0.001736 | 0.001858 | 0.00161 | 28,312,774.00 |
| May 31 2024 | 0.001711 | 0.000176 | 11.47% | 0.001527 | 0.001909 | 0.001527 | 61,569,107.00 |
| May 30 2024 | 0.001535 | -0.000113 | -6.86% | 0.001644 | 0.001646 | 0.0015 | 1,892,923.00 |
| May 29 2024 | 0.001648 | 0.000029 | 1.79% | 0.001612 | 0.001693 | 0.001603 | 9,355,683.00 |
| May 28 2024 | 0.001619 | 0.00005 | 3.19% | 0.001592 | 0.001646 | 0.00157 | 20,608,211.00 |
| May 27 2024 | 0.001569 | -0.000039 | -2.43% | 0.001603 | 0.001633 | 0.00153 | 8,351,404.00 |
| May 26 2024 | 0.001608 | -0.000012 | -0.74% | 0.00162 | 0.001718 | 0.00157 | 2,730,411.00 |
| May 25 2024 | 0.00162 | -0.000032 | -1.94% | 0.001654 | 0.001667 | 0.00159 | 1,905,209.00 |
| May 24 2024 | 0.001652 | -0.000069 | -4.01% | 0.001729 | 0.001729 | 0.001597 | 1,627,166.00 |
| May 23 2024 | 0.001721 | 0.00012 | 7.50% | 0.001602 | 0.001915 | 0.00152 | 8,638,293.00 |
| May 22 2024 | 0.001601 | -0.000023 | -1.42% | 0.001625 | 0.001678 | 0.00157 | 3,428,209.00 |
| May 21 2024 | 0.001624 | -0.000011 | -0.67% | 0.001648 | 0.001699 | 0.001618 | 6,259,662.00 |
| May 20 2024 | 0.001635 | 0.000108 | 7.07% | 0.001582 | 0.001678 | 0.001543 | 6,710,715.00 |
| May 19 2024 | 0.001527 | -0.000193 | -11.22% | 0.00172 | 0.001729 | 0.001524 | 18,826,343.00 |
| May 18 2024 | 0.00172 | -0.000303 | -14.98% | 0.002025 | 0.002077 | 0.001649 | 14,663,834.00 |
| May 17 2024 | 0.002023 | 0.000242 | 13.59% | 0.001782 | 0.00221 | 0.00165 | 30,996,585.00 |
| May 16 2024 | 0.001781 | -0.000057 | -3.10% | 0.001837 | 0.001889 | 0.001761 | 10,629,629.00 |
| May 15 2024 | 0.001838 | 0.000234 | 14.59% | 0.001603 | 0.0019 | 0.001603 | 14,681,645.00 |
| May 14 2024 | 0.001604 | -0.00008 | -4.75% | 0.001687 | 0.00192 | 0.00157 | 25,781,214.00 |
| May 13 2024 | 0.001684 | 0.000051 | 3.12% | 0.001632 | 0.001716 | 0.001619 | 15,146,004.00 |
| May 12 2024 | 0.001633 | -0.000032 | -1.92% | 0.001665 | 0.001728 | 0.001618 | 25,998,607.00 |
| May 11 2024 | 0.001665 | -0.000032 | -1.89% | 0.001697 | 0.001697 | 0.00159 | 25,154,645.00 |
| May 10 2024 | 0.001697 | 0.000082 | 5.08% | 0.001615 | 0.001755 | 0.001606 | 43,716,765.00 |
| May 09 2024 | 0.001615 | -0.000039 | -2.36% | 0.001656 | 0.001656 | 0.001566 | 20,352,316.00 |
| May 08 2024 | 0.001654 | -0.000111 | -6.29% | 0.001771 | 0.001788 | 0.00162 | 20,162,884.00 |
| May 07 2024 | 0.001765 | 0.000144 | 8.88% | 0.001619 | 0.001981 | 0.001618 | 39,037,448.00 |
| May 06 2024 | 0.001621 | -0.000058 | -3.45% | 0.001681 | 0.0017 | 0.001616 | 41,768,843.00 |
| May 05 2024 | 0.001679 | -0.000024 | -1.41% | 0.001702 | 0.001831 | 0.001636 | 50,773,926.00 |
| May 04 2024 | 0.001703 | 0.000041 | 2.47% | 0.001663 | 0.001712 | 0.001631 | 66,912,162.00 |
| May 03 2024 | 0.001662 | 0.000023 | 1.40% | 0.001639 | 0.001671 | 0.001596 | 53,690,800.00 |
| May 02 2024 | 0.001639 | 0.000066 | 4.20% | 0.001581 | 0.001657 | 0.001566 | 67,921,003.00 |
| May 01 2024 | 0.001573 | -0.000055 | -3.38% | 0.001629 | 0.001664 | 0.001445 | 49,542,976.00 |
| Apr 30 2024 | 0.001628 | -0.000066 | -3.90% | 0.001687 | 0.001749 | 0.001617 | 53,149,514.00 |
| Apr 29 2024 | 0.001694 | -0.000077 | -4.35% | 0.001771 | 0.001808 | 0.001674 | 55,095,207.00 |
| Apr 28 2024 | 0.001771 | -0.000115 | -6.10% | 0.001879 | 0.002176 | 0.001711 | 53,482,596.00 |
| Apr 27 2024 | 0.001886 | 0.000143 | 8.20% | 0.001737 | 0.001969 | 0.001725 | 55,980,905.00 |
| Apr 26 2024 | 0.001743 | -0.000063 | -3.49% | 0.001815 | 0.00184 | 0.00173 | 59,493,471.00 |
| Apr 25 2024 | 0.001806 | -0.000066 | -3.53% | 0.001876 | 0.001971 | 0.001721 | 65,548,459.00 |
| Apr 24 2024 | 0.001872 | 0.000057 | 3.14% | 0.001814 | 0.002 | 0.001753 | 61,837,505.00 |
| Apr 23 2024 | 0.001815 | -0.000087 | -4.57% | 0.001926 | 0.002025 | 0.001721 | 63,234,042.00 |
| Apr 22 2024 | 0.001902 | -0.000023 | -1.19% | 0.001914 | 0.001949 | 0.001847 | 64,183,196.00 |
| Apr 21 2024 | 0.001925 | 0.000031 | 1.64% | 0.001895 | 0.002049 | 0.00187 | 56,279,952.00 |
| Apr 20 2024 | 0.001894 | 0.000092 | 5.11% | 0.001802 | 0.001979 | 0.001752 | 64,153,969.00 |
| Apr 19 2024 | 0.001802 | 0.000019 | 1.07% | 0.001787 | 0.001986 | 0.001635 | 68,902,154.00 |
| Apr 18 2024 | 0.001783 | 0.000127 | 7.67% | 0.001655 | 0.001986 | 0.001635 | 65,178,961.00 |
| Apr 17 2024 | 0.001656 | -0.000055 | -3.21% | 0.001711 | 0.001734 | 0.001481 | 73,294,137.00 |
| Apr 16 2024 | 0.001711 | -0.00003 | -1.72% | 0.00174 | 0.001792 | 0.001651 | 61,047,960.00 |
| Apr 15 2024 | 0.001741 | 0.000016 | 0.93% | 0.001754 | 0.002077 | 0.001675 | 66,193,521.00 |
| Apr 14 2024 | 0.001725 | -0.000163 | -8.63% | 0.001884 | 0.002688 | 0.001558 | 81,250,563.00 |
| Apr 13 2024 | 0.001888 | -0.000357 | -15.90% | 0.002247 | 0.002253 | 0.0018 | 37,221,181.00 |
| Apr 12 2024 | 0.002245 | -0.000264 | -10.52% | 0.002515 | 0.002697 | 0.001896 | 8,909,343.00 |
| Apr 11 2024 | 0.002509 | 0.000085 | 3.51% | 0.002424 | 0.00299 | 0.002415 | 15,626,945.00 |
| Apr 10 2024 | 0.002424 | -0.000038 | -1.54% | 0.002463 | 0.002492 | 0.002206 | 8,736,389.00 |
| Apr 09 2024 | 0.002462 | -0.000166 | -6.32% | 0.002627 | 0.002631 | 0.002353 | 7,951,205.00 |
| Apr 08 2024 | 0.002628 | 0.000056 | 2.18% | 0.002573 | 0.002642 | 0.002559 | 10,714,361.00 |
| Apr 07 2024 | 0.002572 | -0.0002 | -7.22% | 0.002768 | 0.002781 | 0.002506 | 11,290,141.00 |
| Apr 06 2024 | 0.002772 | 0.00001 | 0.36% | 0.002762 | 0.002781 | 0.002603 | 11,831,343.00 |
| Apr 05 2024 | 0.002762 | 0.000213 | 8.36% | 0.002549 | 0.003076 | 0.002539 | 17,442,378.00 |
| Apr 04 2024 | 0.002549 | 0.000162 | 6.79% | 0.002391 | 0.003178 | 0.002348 | 22,298,127.00 |
| Apr 03 2024 | 0.002387 | -0.000113 | -4.52% | 0.002467 | 0.0026 | 0.00234 | 10,824,897.00 |
| Apr 02 2024 | 0.0025 | -0.000345 | -12.13% | 0.002825 | 0.002854 | 0.00233 | 22,315,358.00 |
| Apr 01 2024 | 0.002845 | 0.000111 | 4.06% | 0.002731 | 0.003018 | 0.00272 | 17,977,198.00 |
| Mar 31 2024 | 0.002734 | -0.000071 | -2.53% | 0.002804 | 0.002841 | 0.002671 | 12,822,315.00 |
| Mar 30 2024 | 0.002805 | -0.000299 | -9.63% | 0.002963 | 0.003087 | 0.002746 | 13,332,204.00 |
| Mar 29 2024 | 0.003104 | 0.000276 | 9.76% | 0.002828 | 0.003205 | 0.002711 | 27,736,247.00 |
| Mar 28 2024 | 0.002828 | 0.000341 | 13.71% | 0.002485 | 0.00304 | 0.002398 | 21,016,658.00 |
| Mar 27 2024 | 0.002487 | -0.000346 | -12.21% | 0.002839 | 0.002916 | 0.002398 | 42,634,656.00 |
| Mar 26 2024 | 0.002833 | -0.000847 | -23.02% | 0.00368 | 0.00371 | 0.002582 | 37,246,779.00 |
| Mar 25 2024 | 0.00368 | -0.000205 | -5.28% | 0.003885 | 0.003971 | 0.003545 | 28,520,872.00 |
| Mar 24 2024 | 0.003885 | 0.000088 | 2.32% | 0.003809 | 0.004148 | 0.003444 | 21,054,457.00 |
| Mar 23 2024 | 0.003797 | -0.000382 | -9.14% | 0.004163 | 0.004364 | 0.003615 | 27,371,382.00 |
| Mar 22 2024 | 0.004179 | 0.000301 | 7.76% | 0.003749 | 0.004388 | 0.003501 | 33,955,181.00 |
| Mar 21 2024 | 0.003878 | 0.000643 | 19.88% | 0.003207 | 0.004254 | 0.003109 | 23,273,276.00 |
| Mar 20 2024 | 0.003235 | 0.00027 | 9.11% | 0.002976 | 0.003299 | 0.0028 | 24,614,485.00 |
| Mar 19 2024 | 0.002965 | -0.000864 | -22.56% | 0.003824 | 0.003924 | 0.00285 | 59,280,529.00 |
| Mar 18 2024 | 0.003829 | -0.000156 | -3.91% | 0.004086 | 0.004874 | 0.003666 | 77,942,292.00 |
| Mar 17 2024 | 0.003985 | 0.001257 | 46.08% | 0.002726 | 0.00425 | 0.002658 | 62,779,023.00 |
| Mar 16 2024 | 0.002728 | -0.000304 | -10.03% | 0.003028 | 0.003106 | 0.002624 | 66,918,876.00 |
| Mar 15 2024 | 0.003032 | -0.000416 | -12.06% | 0.003039 | 0.003099 | 0.00271 | 43,609,859.00 |
| Mar 14 2024 | 0.003448 | 0.00 | 0.00% | 0.003448 | 0.003448 | 0.003448 | 0.00 |
| Mar 13 2024 | 0.003448 | -0.000113 | -3.17% | 0.003587 | 0.0036 | 0.003201 | 48,050,772.00 |
| Mar 12 2024 | 0.003561 | 0.000352 | 10.97% | 0.003204 | 0.003562 | 0.00293 | 91,317,666.00 |
| Mar 11 2024 | 0.003209 | 0.000165 | 5.42% | 0.003045 | 0.003435 | 0.002892 | 77,154,220.00 |
| Mar 10 2024 | 0.003044 | 0.000253 | 9.06% | 0.002788 | 0.003198 | 0.002772 | 101,590,207.00 |
| Mar 09 2024 | 0.002791 | 0.000163 | 6.20% | 0.002625 | 0.002979 | 0.002601 | 117,387,612.00 |
| Mar 08 2024 | 0.002628 | 0.00008 | 3.14% | 0.002547 | 0.002678 | 0.002511 | 102,967,284.00 |
| Mar 07 2024 | 0.002548 | 0.000076 | 3.07% | 0.002499 | 0.002571 | 0.002483 | 70,424,237.00 |
