DATAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.04514 | 0.00051 | 1.14% | 0.04477 | 0.0456 | 0.04404 | 3.00 |
Jun 25 2024 | 0.04463 | 0.00056 | 1.27% | 0.04421 | 0.04517 | 0.04418 | 1.00 |
Jun 24 2024 | 0.04407 | 0.00098 | 2.27% | 0.04295 | 0.04407 | 0.04087 | 8.00 |
Jun 23 2024 | 0.04309 | -0.0014 | -3.15% | 0.04477 | 0.0456 | 0.04309 | 2.00 |
Jun 22 2024 | 0.04449 | -0.00115 | -2.52% | 0.0456 | 0.04573 | 0.04404 | 666.00 |
Jun 21 2024 | 0.04564 | -0.0002 | -0.44% | 0.04642 | 0.04697 | 0.04459 | 6.00 |
Jun 20 2024 | 0.04584 | -0.00094 | -2.01% | 0.04664 | 0.04805 | 0.04514 | 5.00 |
Jun 19 2024 | 0.04678 | 0.00118 | 2.59% | 0.04614 | 0.04877 | 0.04614 | 5.00 |
Jun 18 2024 | 0.0456 | -0.00323 | -6.61% | 0.04869 | 0.04869 | 0.04478 | 15.00 |
Jun 17 2024 | 0.04883 | -0.00463 | -8.66% | 0.05306 | 0.05306 | 0.04746 | 8.00 |
Jun 16 2024 | 0.05346 | 0.00124 | 2.37% | 0.05183 | 0.05346 | 0.0517 | 2.00 |
Jun 15 2024 | 0.05222 | 0.00167 | 3.30% | 0.05125 | 0.05332 | 0.05115 | 3.00 |
Jun 14 2024 | 0.05055 | -0.00168 | -3.22% | 0.05211 | 0.05484 | 0.04965 | 8.00 |
Jun 13 2024 | 0.05223 | -0.00207 | -3.81% | 0.05416 | 0.05416 | 0.05129 | 125.00 |
Jun 12 2024 | 0.0543 | 0.00192 | 3.67% | 0.05249 | 0.05622 | 0.05142 | 36.00 |
Jun 11 2024 | 0.05238 | -0.00185 | -3.41% | 0.05415 | 0.05415 | 0.05063 | 8.00 |
Jun 10 2024 | 0.05423 | -0.00116 | -2.09% | 0.05498 | 0.05498 | 0.05334 | 3.00 |
Jun 09 2024 | 0.05539 | 0.00182 | 3.40% | 0.05375 | 0.05539 | 0.05321 | 3.00 |
Jun 08 2024 | 0.05357 | -0.00431 | -7.45% | 0.05728 | 0.0573 | 0.05357 | 26.00 |
Jun 07 2024 | 0.05788 | -0.008 | -12.14% | 0.06616 | 0.06643 | 0.0568 | 28.00 |
Jun 06 2024 | 0.06588 | -0.0007 | -1.05% | 0.0666 | 0.06671 | 0.06413 | 144.00 |
Jun 05 2024 | 0.06658 | 0.00218 | 3.39% | 0.06492 | 0.06679 | 0.0644 | 6.00 |
Jun 04 2024 | 0.0644 | 0.00245 | 3.95% | 0.06195 | 0.06533 | 0.06181 | 4.00 |
Jun 03 2024 | 0.06195 | 0.00133 | 2.19% | 0.06105 | 0.06285 | 0.06058 | 5.00 |
Jun 02 2024 | 0.06062 | -0.00293 | -4.61% | 0.06368 | 0.06373 | 0.05971 | 6.00 |
Jun 01 2024 | 0.06355 | 0.00312 | 5.16% | 0.06061 | 0.06423 | 0.06038 | 22.00 |
May 31 2024 | 0.06043 | -0.00068 | -1.11% | 0.06072 | 0.0615 | 0.05935 | 131.00 |
May 30 2024 | 0.06111 | -0.00032 | -0.52% | 0.06113 | 0.06505 | 0.0591 | 14.00 |
May 29 2024 | 0.06143 | -0.001 | -1.60% | 0.06257 | 0.06395 | 0.06113 | 4.00 |
May 28 2024 | 0.06243 | 0.0011 | 1.79% | 0.06124 | 0.06243 | 0.06031 | 4.00 |
May 27 2024 | 0.06133 | 0.00032 | 0.52% | 0.06085 | 0.06312 | 0.06071 | 6.00 |
May 26 2024 | 0.06101 | -0.00135 | -2.16% | 0.06222 | 0.06685 | 0.06031 | 19.00 |
May 25 2024 | 0.06236 | -0.00132 | -2.07% | 0.06318 | 0.06519 | 0.06006 | 119.00 |
May 24 2024 | 0.06368 | 0.00706 | 12.47% | 0.05648 | 0.07389 | 0.05536 | 65.00 |
May 23 2024 | 0.05662 | -0.00277 | -4.66% | 0.05894 | 0.05912 | 0.05484 | 8.00 |
May 22 2024 | 0.05939 | -0.00042 | -0.70% | 0.05941 | 0.05965 | 0.05812 | 3.00 |
May 21 2024 | 0.05981 | 0.00262 | 4.58% | 0.05732 | 0.05981 | 0.05662 | 4.00 |
May 20 2024 | 0.05719 | 0.00444 | 8.42% | 0.05252 | 0.05719 | 0.05196 | 5.00 |
May 19 2024 | 0.05275 | -0.00195 | -3.56% | 0.05457 | 0.05472 | 0.05228 | 2.00 |
May 18 2024 | 0.0547 | -0.00013 | -0.24% | 0.0547 | 0.05525 | 0.05429 | 1.00 |
May 17 2024 | 0.05483 | 0.00219 | 4.16% | 0.05265 | 0.05512 | 0.05252 | 4.00 |
May 16 2024 | 0.05264 | -0.00303 | -5.44% | 0.05595 | 0.05622 | 0.05216 | 5.00 |
May 15 2024 | 0.05567 | 0.00398 | 7.70% | 0.05129 | 0.05595 | 0.05129 | 7.00 |
May 14 2024 | 0.05169 | -0.00091 | -1.73% | 0.05267 | 0.05291 | 0.05019 | 5.00 |
May 13 2024 | 0.0526 | -0.00197 | -3.61% | 0.05429 | 0.05622 | 0.05197 | 8.00 |
May 12 2024 | 0.05457 | 0.00192 | 3.65% | 0.05247 | 0.05512 | 0.05221 | 16.00 |
May 11 2024 | 0.05265 | 0.00013 | 0.25% | 0.05279 | 0.05442 | 0.05265 | 4.00 |
May 10 2024 | 0.05252 | -0.00232 | -4.23% | 0.05484 | 0.05564 | 0.05238 | 4.00 |
May 09 2024 | 0.05484 | 0.0013 | 2.43% | 0.05355 | 0.05484 | 0.05197 | 3.00 |
May 08 2024 | 0.05354 | -0.00034 | -0.63% | 0.0539 | 0.05442 | 0.05293 | 3.00 |
May 07 2024 | 0.05388 | -0.00137 | -2.48% | 0.05511 | 0.05636 | 0.05388 | 18.00 |
May 06 2024 | 0.05525 | -0.00122 | -2.16% | 0.05664 | 0.05871 | 0.05518 | 34.00 |
May 05 2024 | 0.05647 | -0.00289 | -4.87% | 0.05953 | 0.05981 | 0.05593 | 5.00 |
May 04 2024 | 0.05936 | 0.00038 | 0.64% | 0.05839 | 0.05986 | 0.05744 | 5.00 |
May 03 2024 | 0.05898 | 0.00441 | 8.08% | 0.05429 | 0.05898 | 0.05402 | 6.00 |
May 02 2024 | 0.05457 | 0.00249 | 4.78% | 0.0517 | 0.05457 | 0.0506 | 4.00 |
May 01 2024 | 0.05208 | 0.00 | 0.00% | 0.05222 | 0.05235 | 0.04883 | 13.00 |
Apr 30 2024 | 0.05208 | -0.00524 | -9.14% | 0.05746 | 0.05746 | 0.05101 | 6.00 |
Apr 29 2024 | 0.05732 | -0.0008 | -1.38% | 0.05785 | 0.05785 | 0.05539 | 4.00 |
Apr 28 2024 | 0.05812 | -0.00459 | -7.32% | 0.06299 | 0.06299 | 0.05812 | 13.00 |
Apr 27 2024 | 0.06271 | 0.00295 | 4.94% | 0.06022 | 0.06271 | 0.05839 | 5.00 |
Apr 26 2024 | 0.05976 | -0.00439 | -6.84% | 0.06372 | 0.06372 | 0.05976 | 5.00 |
Apr 25 2024 | 0.06415 | 0.00002 | 0.03% | 0.06399 | 0.06492 | 0.0629 | 3.00 |
Apr 24 2024 | 0.06413 | -0.00465 | -6.76% | 0.06823 | 0.0685 | 0.06413 | 49.00 |
Apr 23 2024 | 0.06878 | 0.00152 | 2.26% | 0.0674 | 0.06896 | 0.06577 | 4.00 |
Apr 22 2024 | 0.06726 | 0.004 | 6.32% | 0.0634 | 0.06731 | 0.06304 | 4.00 |
Apr 21 2024 | 0.06326 | -0.00056 | -0.88% | 0.06395 | 0.0645 | 0.0614 | 4.00 |
Apr 20 2024 | 0.06382 | 0.00736 | 13.04% | 0.05705 | 0.06389 | 0.05705 | 5.00 |
Apr 19 2024 | 0.05646 | -0.00086 | -1.50% | 0.05703 | 0.05856 | 0.05265 | 10.00 |
Apr 18 2024 | 0.05732 | 0.00217 | 3.93% | 0.05457 | 0.05767 | 0.05334 | 8.00 |
Apr 17 2024 | 0.05515 | -0.00341 | -5.82% | 0.05871 | 0.06216 | 0.05279 | 18.00 |
Apr 16 2024 | 0.05856 | 0.00496 | 9.25% | 0.0532 | 0.05926 | 0.0517 | 51.00 |
Apr 15 2024 | 0.0536 | -0.00262 | -4.66% | 0.0558 | 0.05788 | 0.05197 | 10.00 |
Apr 14 2024 | 0.05622 | 0.00466 | 9.04% | 0.05142 | 0.05622 | 0.0491 | 17.00 |
Apr 13 2024 | 0.05156 | -0.01227 | -19.22% | 0.06359 | 0.06359 | 0.0476 | 78.00 |
Apr 12 2024 | 0.06383 | -0.01214 | -15.98% | 0.07664 | 0.07821 | 0.06028 | 19.00 |
Apr 11 2024 | 0.07597 | -0.00109 | -1.41% | 0.07734 | 0.07831 | 0.07478 | 6.00 |
Apr 10 2024 | 0.07706 | 0.00104 | 1.37% | 0.07575 | 0.07706 | 0.07356 | 6.00 |
Apr 09 2024 | 0.07602 | -0.00552 | -6.77% | 0.08044 | 0.08044 | 0.07602 | 2.00 |
Apr 08 2024 | 0.08154 | 0.00195 | 2.45% | 0.08001 | 0.08154 | 0.07954 | 2.00 |
Apr 07 2024 | 0.07959 | 0.00315 | 4.12% | 0.07626 | 0.0796 | 0.07626 | 5.00 |
Apr 06 2024 | 0.07644 | 0.00034 | 0.45% | 0.07599 | 0.07664 | 0.07506 | 2.00 |
Apr 05 2024 | 0.0761 | -0.00011 | -0.14% | 0.0761 | 0.07679 | 0.07329 | 7.00 |
Apr 04 2024 | 0.07621 | 0.00425 | 5.91% | 0.07209 | 0.07734 | 0.07042 | 25.00 |
Apr 03 2024 | 0.07196 | 0.00018 | 0.25% | 0.07165 | 0.07554 | 0.06919 | 10.00 |
Apr 02 2024 | 0.07178 | -0.00542 | -7.02% | 0.0767 | 0.0767 | 0.06946 | 11.00 |
Apr 01 2024 | 0.0772 | -0.00326 | -4.05% | 0.0811 | 0.0811 | 0.07501 | 7.00 |
Mar 31 2024 | 0.08046 | 0.00084 | 1.06% | 0.07956 | 0.08067 | 0.07956 | 1.00 |
Mar 30 2024 | 0.07962 | -0.00123 | -1.52% | 0.08044 | 0.08125 | 0.07962 | 1.00 |
Mar 29 2024 | 0.08085 | -0.00164 | -1.99% | 0.08284 | 0.08284 | 0.0795 | 3.00 |