Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SOULUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.09682 | -0.00135 | -1.38% | 0.09859 | 0.100 | 0.096 | 139,443.00 |
| Jun 01 2024 | 0.09817 | -0.00026 | -0.26% | 0.0996 | 0.1089 | 0.097 | 145,228.00 |
| May 31 2024 | 0.09843 | -0.00344 | -3.38% | 0.10189 | 0.1028 | 0.09401 | 175,371.00 |
| May 30 2024 | 0.10187 | 0.0029 | 2.93% | 0.09902 | 0.11417 | 0.09576 | 464,395.00 |
| May 29 2024 | 0.09897 | -0.01275 | -11.41% | 0.11173 | 0.11187 | 0.09849 | 852,234.00 |
| May 28 2024 | 0.11172 | -0.00026 | -0.23% | 0.11174 | 0.1183 | 0.11111 | 1,215,091.00 |
| May 27 2024 | 0.11198 | 0.00206 | 1.87% | 0.10967 | 0.1145 | 0.10777 | 929,000.00 |
| May 26 2024 | 0.10992 | -0.0014 | -1.26% | 0.11132 | 0.11401 | 0.107 | 800,725.00 |
| May 25 2024 | 0.11132 | -0.00317 | -2.77% | 0.11464 | 0.11779 | 0.1099 | 1,185,259.00 |
| May 24 2024 | 0.11449 | -0.00767 | -6.28% | 0.12201 | 0.1252 | 0.11136 | 716,806.00 |
| May 23 2024 | 0.12216 | -0.00033 | -0.27% | 0.12214 | 0.1289 | 0.1177 | 538,933.00 |
| May 22 2024 | 0.12249 | 0.00648 | 5.59% | 0.11558 | 0.12699 | 0.1111 | 559,698.00 |
| May 21 2024 | 0.11601 | 0.00241 | 2.12% | 0.11528 | 0.12173 | 0.11341 | 641,565.00 |
| May 20 2024 | 0.1136 | 0.0086 | 8.19% | 0.10507 | 0.11563 | 0.10428 | 762,072.00 |
| May 19 2024 | 0.105 | -0.00155 | -1.45% | 0.10647 | 0.1078 | 0.09898 | 717,907.00 |
| May 18 2024 | 0.10655 | -0.01354 | -11.27% | 0.11996 | 0.12289 | 0.10071 | 578,681.00 |
| May 17 2024 | 0.12009 | 0.00663 | 5.84% | 0.1134 | 0.12214 | 0.11141 | 296,680.00 |
| May 16 2024 | 0.11346 | -0.00229 | -1.98% | 0.11635 | 0.12571 | 0.1131 | 330,117.00 |
| May 15 2024 | 0.11575 | 0.00432 | 3.88% | 0.11128 | 0.11819 | 0.10975 | 514,500.00 |
| May 14 2024 | 0.11143 | -0.00495 | -4.25% | 0.1165 | 0.11935 | 0.1084 | 787,302.00 |
| May 13 2024 | 0.11638 | 0.00016 | 0.14% | 0.11623 | 0.1198 | 0.1135 | 864,351.00 |
| May 12 2024 | 0.11622 | -0.00478 | -3.95% | 0.121 | 0.12442 | 0.10799 | 1,010,643.00 |
| May 11 2024 | 0.121 | 0.00305 | 2.59% | 0.11795 | 0.12156 | 0.1154 | 989,646.00 |
| May 10 2024 | 0.11795 | -0.0081 | -6.43% | 0.12554 | 0.12919 | 0.11535 | 712,031.00 |
| May 09 2024 | 0.12605 | 0.00813 | 6.89% | 0.1185 | 0.1287 | 0.11251 | 799,357.00 |
| May 08 2024 | 0.11792 | -0.01448 | -10.94% | 0.13244 | 0.13251 | 0.11561 | 866,294.00 |
| May 07 2024 | 0.1324 | -0.00546 | -3.96% | 0.13782 | 0.14032 | 0.1313 | 1,074,419.00 |
| May 06 2024 | 0.13786 | 0.01156 | 9.15% | 0.12635 | 0.149 | 0.1242 | 780,479.00 |
| May 05 2024 | 0.1263 | 0.00156 | 1.25% | 0.12463 | 0.1268 | 0.1201 | 1,056,484.00 |
| May 04 2024 | 0.12474 | 0.00022 | 0.18% | 0.12455 | 0.12598 | 0.1207 | 1,015,489.00 |
| May 03 2024 | 0.12452 | 0.00358 | 2.96% | 0.121 | 0.12489 | 0.1149 | 1,083,988.00 |
| May 02 2024 | 0.12094 | 0.00543 | 4.70% | 0.11537 | 0.12272 | 0.1105 | 1,101,923.00 |
| May 01 2024 | 0.11551 | -0.00191 | -1.63% | 0.11733 | 0.12139 | 0.1036 | 1,098,564.00 |
| Apr 30 2024 | 0.11742 | -0.00623 | -5.04% | 0.12363 | 0.12513 | 0.11288 | 859,552.00 |
| Apr 29 2024 | 0.12365 | -0.00503 | -3.91% | 0.12865 | 0.12916 | 0.1166 | 1,263,980.00 |
| Apr 28 2024 | 0.12868 | 0.00015 | 0.12% | 0.12861 | 0.13349 | 0.12554 | 855,029.00 |
| Apr 27 2024 | 0.12853 | -0.00718 | -5.29% | 0.13537 | 0.1369 | 0.12419 | 674,996.00 |
| Apr 26 2024 | 0.13571 | -0.01188 | -8.05% | 0.1468 | 0.14929 | 0.1288 | 741,434.00 |
| Apr 25 2024 | 0.14759 | 0.00617 | 4.36% | 0.14149 | 0.15622 | 0.13908 | 775,553.00 |
| Apr 24 2024 | 0.14142 | -0.00917 | -6.09% | 0.15087 | 0.1599 | 0.14057 | 914,195.00 |
| Apr 23 2024 | 0.15059 | -0.00018 | -0.12% | 0.15127 | 0.1569 | 0.15022 | 659,282.00 |
| Apr 22 2024 | 0.15077 | -0.00571 | -3.65% | 0.15675 | 0.1619 | 0.1437 | 749,543.00 |
| Apr 21 2024 | 0.15648 | 0.02437 | 18.45% | 0.13219 | 0.15725 | 0.13141 | 629,881.00 |
| Apr 20 2024 | 0.13211 | 0.00405 | 3.16% | 0.12815 | 0.14096 | 0.12201 | 969,852.00 |
| Apr 19 2024 | 0.12806 | 0.00076 | 0.60% | 0.1273 | 0.13539 | 0.123 | 917,225.00 |
| Apr 18 2024 | 0.1273 | -0.0047 | -3.56% | 0.13284 | 0.13389 | 0.12372 | 742,050.00 |
| Apr 17 2024 | 0.132 | -0.00119 | -0.89% | 0.13296 | 0.14051 | 0.1198 | 1,083,496.00 |
| Apr 16 2024 | 0.13319 | -0.0096 | -6.72% | 0.1427 | 0.1447 | 0.12864 | 1,059,532.00 |
| Apr 15 2024 | 0.14279 | 0.0066 | 4.85% | 0.13615 | 0.16305 | 0.12333 | 1,222,975.00 |
| Apr 14 2024 | 0.13619 | 0.03322 | 32.26% | 0.10469 | 0.13929 | 0.0965 | 1,255,830.00 |
| Apr 13 2024 | 0.10297 | -0.02852 | -21.69% | 0.13143 | 0.1324 | 0.09756 | 1,306,987.00 |
| Apr 12 2024 | 0.13149 | -0.01098 | -7.71% | 0.14251 | 0.1569 | 0.12536 | 1,322,783.00 |
| Apr 11 2024 | 0.14247 | -0.01173 | -7.61% | 0.15421 | 0.15695 | 0.1381 | 949,119.00 |
| Apr 10 2024 | 0.1542 | 0.00027 | 0.18% | 0.15397 | 0.15694 | 0.14051 | 1,547,839.00 |
| Apr 09 2024 | 0.15393 | -0.00934 | -5.72% | 0.16275 | 0.1631 | 0.1503 | 1,521,031.00 |
| Apr 08 2024 | 0.16327 | 0.00442 | 2.78% | 0.15822 | 0.16854 | 0.1566 | 1,491,244.00 |
| Apr 07 2024 | 0.15885 | 0.00163 | 1.04% | 0.15712 | 0.16102 | 0.154 | 1,389,232.00 |
| Apr 06 2024 | 0.15722 | 0.00282 | 1.83% | 0.15534 | 0.15864 | 0.1484 | 1,037,637.00 |
| Apr 05 2024 | 0.1544 | -0.00355 | -2.25% | 0.15802 | 0.16735 | 0.1501 | 838,131.00 |
| Apr 04 2024 | 0.15795 | -0.00399 | -2.46% | 0.16416 | 0.1681 | 0.151 | 1,026,809.00 |
| Apr 03 2024 | 0.16194 | 0.00323 | 2.04% | 0.15875 | 0.16778 | 0.1577 | 791,968.00 |
| Apr 02 2024 | 0.15871 | -0.0158 | -9.05% | 0.17659 | 0.1774 | 0.15201 | 995,005.00 |
| Apr 01 2024 | 0.17451 | -0.01585 | -8.33% | 0.18948 | 0.19269 | 0.16651 | 906,083.00 |
| Mar 31 2024 | 0.19036 | 0.00478 | 2.58% | 0.18505 | 0.200 | 0.18151 | 619,132.00 |
| Mar 30 2024 | 0.18558 | 0.00012 | 0.06% | 0.18584 | 0.18672 | 0.17602 | 695,721.00 |
| Mar 29 2024 | 0.18546 | -0.01093 | -5.57% | 0.19695 | 0.19757 | 0.1775 | 827,238.00 |
| Mar 28 2024 | 0.19639 | 0.00173 | 0.89% | 0.19455 | 0.20786 | 0.1821 | 662,859.00 |
| Mar 27 2024 | 0.19466 | 0.01067 | 5.80% | 0.18944 | 0.19797 | 0.17582 | 1,102,144.00 |
| Mar 26 2024 | 0.18399 | -0.04952 | -21.21% | 0.23331 | 0.24336 | 0.1774 | 820,042.00 |
| Mar 25 2024 | 0.23351 | 0.01178 | 5.31% | 0.22206 | 0.2416 | 0.216 | 710,259.00 |
| Mar 24 2024 | 0.22173 | 0.00244 | 1.11% | 0.21848 | 0.22523 | 0.20948 | 496,263.00 |
| Mar 23 2024 | 0.21929 | 0.01301 | 6.31% | 0.20542 | 0.24081 | 0.2032 | 687,935.00 |
| Mar 22 2024 | 0.20628 | -0.01362 | -6.19% | 0.22033 | 0.22293 | 0.19764 | 826,588.00 |
| Mar 21 2024 | 0.2199 | -0.02654 | -10.77% | 0.246 | 0.246 | 0.21752 | 419,329.00 |
| Mar 20 2024 | 0.24644 | 0.03985 | 19.29% | 0.20482 | 0.257 | 0.1994 | 827,903.00 |
| Mar 19 2024 | 0.20659 | -0.0143 | -6.47% | 0.22085 | 0.24613 | 0.1896 | 618,631.00 |
| Mar 18 2024 | 0.22089 | -0.02057 | -8.52% | 0.24151 | 0.2599 | 0.2125 | 678,452.00 |
| Mar 17 2024 | 0.24146 | 0.03528 | 17.11% | 0.20625 | 0.2499 | 0.195 | 791,021.00 |
| Mar 16 2024 | 0.20618 | -0.03759 | -15.42% | 0.24382 | 0.25006 | 0.2054 | 640,034.00 |
| Mar 15 2024 | 0.24377 | -0.04337 | -15.10% | 0.25798 | 0.25798 | 0.2123 | 711,395.00 |
| Mar 14 2024 | 0.28714 | 0.00 | 0.00% | 0.28714 | 0.28714 | 0.28714 | 0.00 |
| Mar 13 2024 | 0.28714 | -0.01716 | -5.64% | 0.3229 | 0.34995 | 0.2768 | 570,130.00 |
| Mar 12 2024 | 0.3043 | -0.01215 | -3.84% | 0.3209 | 0.34995 | 0.25316 | 733,667.00 |
| Mar 11 2024 | 0.31645 | 0.06075 | 23.76% | 0.25299 | 0.35823 | 0.2452 | 860,313.00 |
| Mar 10 2024 | 0.2557 | 0.01083 | 4.42% | 0.24879 | 0.28814 | 0.2404 | 684,137.00 |
| Mar 09 2024 | 0.24487 | -0.00051 | -0.21% | 0.24137 | 0.2521 | 0.23081 | 733,315.00 |
| Mar 08 2024 | 0.24538 | 0.01198 | 5.13% | 0.23436 | 0.26304 | 0.225 | 546,637.00 |
| Mar 07 2024 | 0.2334 | 0.04184 | 21.84% | 0.19246 | 0.248 | 0.190 | 807,377.00 |
| Mar 06 2024 | 0.19156 | 0.03109 | 19.37% | 0.16058 | 0.19925 | 0.1598 | 872,036.00 |
| Mar 05 2024 | 0.16047 | 0.01488 | 10.22% | 0.14589 | 0.197 | 0.1435 | 1,344,833.00 |
