Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PUSHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.2408 | 0.027 | 12.63% | 0.2138 | 0.240912 | 0.2127 | 17,798.00 |
| May 19 2024 | 0.2138 | 0.009394 | 4.60% | 0.2044 | 0.214 | 0.201 | 18,376.00 |
| May 18 2024 | 0.204406 | -0.001795 | -0.87% | 0.206201 | 0.2106 | 0.2023 | 20,175.00 |
| May 17 2024 | 0.206201 | 0.015317 | 8.02% | 0.1909 | 0.2065 | 0.189 | 19,158.00 |
| May 16 2024 | 0.190884 | -0.008116 | -4.08% | 0.1989 | 0.201 | 0.190288 | 20,517.00 |
| May 15 2024 | 0.199 | 0.000279 | 0.14% | 0.199 | 0.1996 | 0.1974 | 7,761.00 |
| May 14 2024 | 0.198721 | -0.001379 | -0.69% | 0.2001 | 0.2017 | 0.19549 | 11,268.00 |
| May 13 2024 | 0.2001 | 0.00051 | 0.26% | 0.1999 | 0.2045 | 0.1988 | 8,221.00 |
| May 12 2024 | 0.19959 | 0.00099 | 0.50% | 0.198327 | 0.19971 | 0.1971 | 4,205.00 |
| May 11 2024 | 0.1986 | 0.0013 | 0.66% | 0.197732 | 0.2007 | 0.1958 | 13,340.00 |
| May 10 2024 | 0.1973 | -0.0103 | -4.96% | 0.20726 | 0.20921 | 0.1961 | 16,160.00 |
| May 09 2024 | 0.2076 | 0.00551 | 2.73% | 0.2021 | 0.207697 | 0.2012 | 14,235.00 |
| May 08 2024 | 0.20209 | -0.008147 | -3.88% | 0.2112 | 0.2112 | 0.1998 | 13,729.00 |
| May 07 2024 | 0.210237 | 0.001786 | 0.86% | 0.208451 | 0.211811 | 0.206069 | 18,799.00 |
| May 06 2024 | 0.208451 | 0.002761 | 1.34% | 0.205902 | 0.20961 | 0.204878 | 20,768.00 |
| May 05 2024 | 0.20569 | 0.00359 | 1.78% | 0.202 | 0.20641 | 0.1997 | 14,468.00 |
| May 04 2024 | 0.2021 | -0.004 | -1.94% | 0.2054 | 0.2074 | 0.1995 | 18,111.00 |
| May 03 2024 | 0.2061 | 0.00041 | 0.20% | 0.204705 | 0.2072 | 0.203687 | 17,791.00 |
| May 02 2024 | 0.20569 | 0.00799 | 4.04% | 0.1985 | 0.2068 | 0.1968 | 18,234.00 |
| May 01 2024 | 0.1977 | -0.004498 | -2.22% | 0.2025 | 0.204406 | 0.1932 | 17,797.00 |
| Apr 30 2024 | 0.202198 | -0.012802 | -5.95% | 0.215 | 0.92988 | 0.196 | 13,179.00 |
| Apr 29 2024 | 0.215 | -0.0051 | -2.32% | 0.220864 | 0.2212 | 0.2099 | 18,044.00 |
| Apr 28 2024 | 0.2201 | -0.0023 | -1.03% | 0.221253 | 0.2244 | 0.2168 | 14,290.00 |
| Apr 27 2024 | 0.2224 | 0.004422 | 2.03% | 0.218 | 0.2225 | 0.2122 | 21,136.00 |
| Apr 26 2024 | 0.217978 | -0.007422 | -3.29% | 0.224529 | 0.2258 | 0.2179 | 13,827.00 |
| Apr 25 2024 | 0.2254 | 0.0018 | 0.80% | 0.2244 | 0.22625 | 0.2204 | 13,020.00 |
| Apr 24 2024 | 0.2236 | -0.006883 | -2.99% | 0.230483 | 0.2379 | 0.2231 | 15,507.00 |
| Apr 23 2024 | 0.230483 | -0.011317 | -4.68% | 0.2425 | 0.2438 | 0.228102 | 19,986.00 |
| Apr 22 2024 | 0.2418 | -0.0015 | -0.62% | 0.243882 | 0.2476 | 0.2408 | 13,053.00 |
| Apr 21 2024 | 0.2433 | 0.001 | 0.41% | 0.2423 | 0.2459 | 0.241 | 9,913.00 |
| Apr 20 2024 | 0.2423 | 0.0149 | 6.55% | 0.2269 | 0.243904 | 0.2256 | 14,238.00 |
| Apr 19 2024 | 0.2274 | 0.0059 | 2.66% | 0.222 | 0.2345 | 0.2182 | 17,671.00 |
| Apr 18 2024 | 0.2215 | 0.004704 | 2.17% | 0.2174 | 0.2222 | 0.2165 | 16,734.00 |
| Apr 17 2024 | 0.216796 | -0.006304 | -2.83% | 0.222742 | 0.2236 | 0.2147 | 17,509.00 |
| Apr 16 2024 | 0.2231 | -0.0036 | -1.59% | 0.226848 | 0.2272 | 0.215001 | 17,622.00 |
| Apr 15 2024 | 0.2267 | -0.0015 | -0.66% | 0.228 | 0.239117 | 0.2259 | 18,057.00 |
| Apr 14 2024 | 0.2282 | 0.0115 | 5.31% | 0.217273 | 0.2282 | 0.2084 | 15,196.00 |
| Apr 13 2024 | 0.2167 | -0.017654 | -7.53% | 0.2344 | 0.238518 | 0.203687 | 10,770.00 |
| Apr 12 2024 | 0.234354 | -0.034746 | -12.91% | 0.268296 | 0.2739 | 0.233 | 12,672.00 |
| Apr 11 2024 | 0.2691 | -0.001436 | -0.53% | 0.2694 | 0.2788 | 0.268 | 12,952.00 |
| Apr 10 2024 | 0.270536 | -0.004964 | -1.80% | 0.2749 | 0.2774 | 0.2657 | 15,331.00 |
| Apr 09 2024 | 0.2755 | -0.031503 | -10.26% | 0.3051 | 0.306443 | 0.274549 | 11,484.00 |
| Apr 08 2024 | 0.307003 | 0.017003 | 5.86% | 0.290 | 0.3129 | 0.2854 | 9,434.00 |
| Apr 07 2024 | 0.290 | 0.018669 | 6.88% | 0.2731 | 0.295072 | 0.272 | 15,261.00 |
| Apr 06 2024 | 0.271331 | -0.003669 | -1.33% | 0.275 | 0.2801 | 0.2687 | 9,026.00 |
| Apr 05 2024 | 0.275 | -0.0026 | -0.94% | 0.276633 | 0.280 | 0.2641 | 15,785.00 |
| Apr 04 2024 | 0.2776 | 0.0169 | 6.48% | 0.260 | 0.2814 | 0.25996 | 15,362.00 |
| Apr 03 2024 | 0.2607 | 0.013 | 5.25% | 0.2476 | 0.2607 | 0.246561 | 11,730.00 |
| Apr 02 2024 | 0.2477 | -0.0142 | -5.42% | 0.262756 | 0.2632 | 0.246561 | 13,803.00 |
| Apr 01 2024 | 0.2619 | -0.0327 | -11.10% | 0.2949 | 0.2995 | 0.2618 | 12,874.00 |
| Mar 31 2024 | 0.2946 | 0.0004 | 0.14% | 0.295 | 0.296868 | 0.2886 | 12,476.00 |
| Mar 30 2024 | 0.2942 | 0.008039 | 2.81% | 0.287592 | 0.308837 | 0.286161 | 9,045.00 |
| Mar 29 2024 | 0.286161 | 0.007247 | 2.60% | 0.27574 | 0.292 | 0.267701 | 13,664.00 |
| Mar 28 2024 | 0.278914 | 0.030714 | 12.37% | 0.247495 | 0.278914 | 0.24418 | 14,161.00 |
| Mar 27 2024 | 0.2482 | 0.001303 | 0.53% | 0.246561 | 0.2575 | 0.2453 | 10,142.00 |
| Mar 26 2024 | 0.246897 | -0.008003 | -3.14% | 0.254976 | 0.2571 | 0.2386 | 12,609.00 |
| Mar 25 2024 | 0.2549 | -0.0016 | -0.62% | 0.256089 | 0.2579 | 0.2522 | 15,612.00 |
| Mar 24 2024 | 0.2565 | 0.000709 | 0.28% | 0.256173 | 0.258225 | 0.2533 | 13,163.00 |
| Mar 23 2024 | 0.255791 | 0.006991 | 2.81% | 0.248348 | 0.2591 | 0.248348 | 12,878.00 |
| Mar 22 2024 | 0.2488 | -0.0092 | -3.57% | 0.2579 | 0.259328 | 0.2458 | 11,639.00 |
| Mar 21 2024 | 0.258 | -0.0002 | -0.08% | 0.2583 | 0.2587 | 0.253112 | 8,595.00 |
| Mar 20 2024 | 0.2582 | 0.0069 | 2.75% | 0.2511 | 0.260331 | 0.2459 | 13,124.00 |
| Mar 19 2024 | 0.2513 | -0.022826 | -8.33% | 0.274675 | 0.2768 | 0.2504 | 12,321.00 |
| Mar 18 2024 | 0.274126 | 0.003226 | 1.19% | 0.271 | 0.2776 | 0.264054 | 11,936.00 |
| Mar 17 2024 | 0.2709 | -0.0043 | -1.56% | 0.275442 | 0.276819 | 0.2657 | 13,368.00 |
| Mar 16 2024 | 0.2752 | -0.004 | -1.43% | 0.280111 | 0.2856 | 0.274472 | 14,808.00 |
| Mar 15 2024 | 0.2792 | -0.0111 | -3.82% | 0.2898 | 0.2941 | 0.276931 | 15,291.00 |
| Mar 14 2024 | 0.2903 | -0.014063 | -4.62% | 0.301405 | 0.310333 | 0.289476 | 4,960.00 |
| Mar 13 2024 | 0.304363 | 0.008972 | 3.04% | 0.29597 | 0.304363 | 0.29597 | 0.00 |
| Mar 12 2024 | 0.295391 | 0.001991 | 0.68% | 0.2939 | 0.311709 | 0.2899 | 2,680.00 |
| Mar 11 2024 | 0.2934 | 0.0053 | 1.84% | 0.289986 | 0.2955 | 0.2774 | 13,006.00 |
| Mar 10 2024 | 0.2881 | -0.0233 | -7.48% | 0.312064 | 0.3131 | 0.28765 | 10,751.00 |
| Mar 09 2024 | 0.3114 | 0.0129 | 4.32% | 0.2987 | 0.3114 | 0.2971 | 12,169.00 |
| Mar 08 2024 | 0.2985 | -0.0126 | -4.05% | 0.311829 | 0.3254 | 0.2984 | 10,317.00 |
| Mar 07 2024 | 0.3111 | 0.015709 | 5.32% | 0.2965 | 0.329484 | 0.2955 | 10,975.00 |
| Mar 06 2024 | 0.295391 | 0.010791 | 3.79% | 0.283779 | 0.307341 | 0.2834 | 10,661.00 |
| Mar 05 2024 | 0.2846 | -0.0394 | -12.16% | 0.324397 | 0.327988 | 0.2801 | 11,167.00 |
| Mar 04 2024 | 0.324 | 0.0384 | 13.45% | 0.285268 | 0.3293 | 0.2829 | 13,597.00 |
| Mar 03 2024 | 0.2856 | -0.0056 | -1.92% | 0.290032 | 0.2935 | 0.2798 | 13,928.00 |
| Mar 02 2024 | 0.2912 | 0.025 | 9.39% | 0.265915 | 0.2993 | 0.2644 | 13,776.00 |
| Mar 01 2024 | 0.2662 | 0.0093 | 3.62% | 0.2569 | 0.269937 | 0.243286 | 15,761.00 |
| Feb 29 2024 | 0.2569 | -0.000769 | -0.30% | 0.2581 | 0.270236 | 0.2569 | 10,820.00 |
| Feb 28 2024 | 0.257669 | 0.008969 | 3.61% | 0.249 | 0.26485 | 0.2486 | 11,641.00 |
| Feb 27 2024 | 0.2487 | 0.0024 | 0.97% | 0.245966 | 0.25348 | 0.2433 | 11,707.00 |
| Feb 26 2024 | 0.2463 | -0.0032 | -1.28% | 0.2534 | 0.2735 | 0.245966 | 11,194.00 |
| Feb 25 2024 | 0.2495 | 0.0126 | 5.32% | 0.2369 | 0.2514 | 0.233461 | 8,334.00 |
| Feb 24 2024 | 0.2369 | -0.0022 | -0.92% | 0.2398 | 0.2458 | 0.236237 | 13,450.00 |
| Feb 23 2024 | 0.2391 | 0.0171 | 7.70% | 0.2223 | 0.2391 | 0.2137 | 14,949.00 |
| Feb 22 2024 | 0.222 | -0.00104 | -0.47% | 0.224155 | 0.22595 | 0.2199 | 6,749.00 |
| Feb 21 2024 | 0.22304 | -0.00346 | -1.53% | 0.228 | 0.237022 | 0.2153 | 12,310.00 |
