Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.RSS3USDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.268337 | -0.038343 | -12.50% | 0.3061 | 0.3062 | 0.268337 | 99,761.00 |
| Jun 16 2024 | 0.306679 | 0.000679 | 0.22% | 0.305001 | 0.311285 | 0.2933 | 55,711.00 |
| Jun 15 2024 | 0.306 | 0.003443 | 1.14% | 0.3018 | 0.315 | 0.2929 | 73,971.00 |
| Jun 14 2024 | 0.302557 | 0.001857 | 0.62% | 0.3006 | 0.3257 | 0.2891 | 108,345.00 |
| Jun 13 2024 | 0.3007 | -0.0164 | -5.17% | 0.315847 | 0.3184 | 0.2854 | 93,382.00 |
| Jun 12 2024 | 0.3171 | 0.029209 | 10.15% | 0.287891 | 0.3276 | 0.2822 | 102,302.00 |
| Jun 11 2024 | 0.287891 | -0.008555 | -2.89% | 0.295224 | 0.297467 | 0.2768 | 100,503.00 |
| Jun 10 2024 | 0.296446 | -0.016454 | -5.26% | 0.313231 | 0.3304 | 0.2923 | 93,592.00 |
| Jun 09 2024 | 0.3129 | -0.0095 | -2.95% | 0.3235 | 0.3235 | 0.3001 | 76,254.00 |
| Jun 08 2024 | 0.3224 | -0.0054 | -1.65% | 0.3283 | 0.341991 | 0.3101 | 90,568.00 |
| Jun 07 2024 | 0.3278 | -0.015113 | -4.41% | 0.3381 | 0.3583 | 0.310 | 107,092.00 |
| Jun 06 2024 | 0.342913 | 0.025813 | 8.14% | 0.321 | 0.3537 | 0.31432 | 96,949.00 |
| Jun 05 2024 | 0.3171 | 0.006294 | 2.03% | 0.3139 | 0.3294 | 0.308 | 98,252.00 |
| Jun 04 2024 | 0.310806 | -0.016894 | -5.16% | 0.323027 | 0.330477 | 0.306681 | 123,768.00 |
| Jun 03 2024 | 0.3277 | 0.0452 | 16.00% | 0.2791 | 0.329 | 0.2791 | 108,429.00 |
| Jun 02 2024 | 0.2825 | -0.0051 | -1.77% | 0.2867 | 0.2973 | 0.2808 | 84,780.00 |
| Jun 01 2024 | 0.2876 | -0.014498 | -4.80% | 0.302098 | 0.305605 | 0.2837 | 77,250.00 |
| May 31 2024 | 0.302098 | 0.008198 | 2.79% | 0.2926 | 0.3115 | 0.290793 | 111,776.00 |
| May 30 2024 | 0.2939 | 0.0094 | 3.30% | 0.283496 | 0.313435 | 0.2754 | 108,650.00 |
| May 29 2024 | 0.2845 | 0.0058 | 2.08% | 0.2787 | 0.2883 | 0.27735 | 91,223.00 |
| May 28 2024 | 0.2787 | -0.008 | -2.79% | 0.2875 | 0.29148 | 0.2742 | 99,947.00 |
| May 27 2024 | 0.2867 | -0.0083 | -2.81% | 0.295 | 0.2993 | 0.2792 | 87,165.00 |
| May 26 2024 | 0.295 | -0.002973 | -1.00% | 0.2991 | 0.3058 | 0.2904 | 78,546.00 |
| May 25 2024 | 0.297974 | 0.009273 | 3.21% | 0.2886 | 0.3044 | 0.288044 | 84,464.00 |
| May 24 2024 | 0.2887 | -0.014009 | -4.63% | 0.3036 | 0.306219 | 0.2867 | 87,192.00 |
| May 23 2024 | 0.302709 | -0.007962 | -2.56% | 0.310816 | 0.314 | 0.2859 | 96,753.00 |
| May 22 2024 | 0.310671 | -0.016129 | -4.94% | 0.3288 | 0.330784 | 0.306 | 112,608.00 |
| May 21 2024 | 0.3268 | -0.0087 | -2.59% | 0.336618 | 0.3385 | 0.3208 | 101,901.00 |
| May 20 2024 | 0.3355 | 0.0212 | 6.75% | 0.314663 | 0.339842 | 0.3062 | 128,093.00 |
| May 19 2024 | 0.3143 | -0.018046 | -5.43% | 0.3327 | 0.334008 | 0.3117 | 131,822.00 |
| May 18 2024 | 0.332346 | 0.010846 | 3.37% | 0.3215 | 0.341224 | 0.3204 | 116,024.00 |
| May 17 2024 | 0.3215 | 0.002903 | 0.91% | 0.31785 | 0.3313 | 0.31482 | 110,446.00 |
| May 16 2024 | 0.318597 | -0.030763 | -8.81% | 0.34757 | 0.350718 | 0.31308 | 116,824.00 |
| May 15 2024 | 0.34936 | 0.04604 | 15.18% | 0.30332 | 0.352892 | 0.302251 | 111,187.00 |
| May 14 2024 | 0.30332 | -0.02501 | -7.62% | 0.328788 | 0.331091 | 0.30283 | 94,566.00 |
| May 13 2024 | 0.32833 | -0.017346 | -5.02% | 0.345179 | 0.34703 | 0.31854 | 110,955.00 |
| May 12 2024 | 0.345676 | -0.004974 | -1.42% | 0.347317 | 0.355963 | 0.34274 | 99,745.00 |
| May 11 2024 | 0.35065 | 0.013265 | 3.93% | 0.337385 | 0.3555 | 0.333803 | 94,032.00 |
| May 10 2024 | 0.337385 | -0.016888 | -4.77% | 0.354274 | 0.3641 | 0.33084 | 87,660.00 |
| May 09 2024 | 0.354274 | 0.010101 | 2.93% | 0.34491 | 0.36272 | 0.33539 | 103,484.00 |
| May 08 2024 | 0.344173 | -0.014144 | -3.95% | 0.3571 | 0.363946 | 0.34238 | 71,242.00 |
| May 07 2024 | 0.358316 | -0.005834 | -1.60% | 0.36471 | 0.392491 | 0.356942 | 83,719.00 |
| May 06 2024 | 0.36415 | -0.01573 | -4.14% | 0.37833 | 0.409686 | 0.361502 | 84,205.00 |
| May 05 2024 | 0.37988 | 0.02381 | 6.69% | 0.35605 | 0.39296 | 0.34864 | 110,593.00 |
| May 04 2024 | 0.35607 | -0.006066 | -1.68% | 0.361336 | 0.36933 | 0.352206 | 105,360.00 |
| May 03 2024 | 0.362136 | 0.023675 | 7.00% | 0.33901 | 0.36617 | 0.33491 | 107,400.00 |
| May 02 2024 | 0.33846 | -0.000149 | -0.04% | 0.338887 | 0.346137 | 0.313709 | 104,922.00 |
| May 01 2024 | 0.33861 | 0.00793 | 2.40% | 0.330513 | 0.34103 | 0.311134 | 104,077.00 |
| Apr 30 2024 | 0.33068 | -0.04964 | -13.05% | 0.37467 | 0.381386 | 0.322875 | 83,236.00 |
| Apr 29 2024 | 0.38032 | 0.01594 | 4.37% | 0.37101 | 0.38989 | 0.357094 | 77,874.00 |
| Apr 28 2024 | 0.36438 | -0.01414 | -3.74% | 0.373785 | 0.409015 | 0.3632 | 86,357.00 |
| Apr 27 2024 | 0.37852 | 0.02555 | 7.24% | 0.35443 | 0.390 | 0.33713 | 115,540.00 |
| Apr 26 2024 | 0.35297 | -0.01631 | -4.42% | 0.36753 | 0.371355 | 0.35001 | 89,923.00 |
| Apr 25 2024 | 0.36928 | -0.00372 | -1.00% | 0.372003 | 0.373863 | 0.3496 | 88,795.00 |
| Apr 24 2024 | 0.373 | -0.040351 | -9.76% | 0.413351 | 0.42635 | 0.36731 | 84,513.00 |
| Apr 23 2024 | 0.413351 | 0.003208 | 0.78% | 0.41046 | 0.42001 | 0.38546 | 97,491.00 |
| Apr 22 2024 | 0.410143 | 0.003921 | 0.97% | 0.40793 | 0.435838 | 0.400163 | 85,325.00 |
| Apr 21 2024 | 0.406222 | 0.005182 | 1.29% | 0.40211 | 0.418642 | 0.39838 | 77,816.00 |
| Apr 20 2024 | 0.40104 | 0.036492 | 10.01% | 0.364548 | 0.417926 | 0.36126 | 91,242.00 |
| Apr 19 2024 | 0.364548 | -0.008122 | -2.18% | 0.372071 | 0.38898 | 0.327458 | 90,272.00 |
| Apr 18 2024 | 0.37267 | 0.02357 | 6.75% | 0.35129 | 0.387117 | 0.33021 | 97,712.00 |
| Apr 17 2024 | 0.3491 | -0.01525 | -4.19% | 0.36086 | 0.366656 | 0.330513 | 103,373.00 |
| Apr 16 2024 | 0.36435 | 0.00235 | 0.65% | 0.361525 | 0.3758 | 0.33254 | 101,057.00 |
| Apr 15 2024 | 0.362 | -0.0134 | -3.57% | 0.37254 | 0.392133 | 0.34208 | 107,168.00 |
| Apr 14 2024 | 0.3754 | 0.10377 | 38.20% | 0.271239 | 0.38063 | 0.25693 | 117,295.00 |
| Apr 13 2024 | 0.27163 | -0.04613 | -14.52% | 0.313403 | 0.318348 | 0.232742 | 133,375.00 |
| Apr 12 2024 | 0.31776 | -0.0658 | -17.16% | 0.3855 | 0.401089 | 0.30537 | 101,717.00 |
| Apr 11 2024 | 0.38356 | -0.04849 | -11.22% | 0.432461 | 0.432461 | 0.38356 | 84,099.00 |
| Apr 10 2024 | 0.43205 | -0.00737 | -1.68% | 0.437234 | 0.4427 | 0.407292 | 84,822.00 |
| Apr 09 2024 | 0.43942 | -0.04393 | -9.09% | 0.483217 | 0.48425 | 0.43501 | 76,308.00 |
| Apr 08 2024 | 0.48335 | 0.017062 | 3.66% | 0.46682 | 0.50462 | 0.452562 | 62,004.00 |
| Apr 07 2024 | 0.466288 | 0.039035 | 9.14% | 0.42199 | 0.488499 | 0.42155 | 82,028.00 |
| Apr 06 2024 | 0.427253 | -0.012167 | -2.77% | 0.435121 | 0.44773 | 0.420 | 80,369.00 |
| Apr 05 2024 | 0.43942 | -0.01251 | -2.77% | 0.454824 | 0.47931 | 0.412639 | 69,754.00 |
| Apr 04 2024 | 0.45193 | 0.01004 | 2.27% | 0.4439 | 0.46151 | 0.407292 | 78,108.00 |
| Apr 03 2024 | 0.44189 | -0.034911 | -7.32% | 0.473593 | 0.47986 | 0.42768 | 74,567.00 |
| Apr 02 2024 | 0.476801 | -0.048478 | -9.23% | 0.527905 | 0.527905 | 0.456839 | 67,989.00 |
| Apr 01 2024 | 0.525279 | -0.048691 | -8.48% | 0.57282 | 0.57833 | 0.509238 | 60,641.00 |
| Mar 31 2024 | 0.57397 | 0.01594 | 2.86% | 0.55764 | 0.58876 | 0.54504 | 57,379.00 |
| Mar 30 2024 | 0.55803 | -0.00388 | -0.69% | 0.56053 | 0.585582 | 0.550587 | 64,039.00 |
| Mar 29 2024 | 0.56191 | 0.005346 | 0.96% | 0.55594 | 0.58125 | 0.53949 | 58,019.00 |
| Mar 28 2024 | 0.556564 | 0.002484 | 0.45% | 0.55302 | 0.61515 | 0.54588 | 51,133.00 |
| Mar 27 2024 | 0.55408 | -0.025024 | -4.32% | 0.579104 | 0.646828 | 0.5434 | 63,475.00 |
| Mar 26 2024 | 0.579104 | 0.045109 | 8.45% | 0.53243 | 0.653 | 0.51511 | 18,807.00 |
| Mar 25 2024 | 0.533995 | 0.045705 | 9.36% | 0.48354 | 0.56552 | 0.474 | 20,743.00 |
| Mar 24 2024 | 0.48829 | 0.02646 | 5.73% | 0.46349 | 0.4895 | 0.45632 | 30,676.00 |
| Mar 23 2024 | 0.46183 | -0.00016 | -0.03% | 0.46301 | 0.494589 | 0.45508 | 32,470.00 |
| Mar 22 2024 | 0.461989 | -0.007682 | -1.64% | 0.46922 | 0.49029 | 0.44565 | 41,612.00 |
| Mar 21 2024 | 0.469672 | -0.031007 | -6.19% | 0.502112 | 0.50326 | 0.452918 | 54,284.00 |
| Mar 20 2024 | 0.500679 | 0.049819 | 11.05% | 0.448997 | 0.511426 | 0.43552 | 50,613.00 |
