Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.0X0USDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.254099 | -0.009541 | -3.62% | 0.263641 | 0.280958 | 0.254079 | 175,233.00 |
| Jun 01 2024 | 0.26364 | -0.00365 | -1.37% | 0.267569 | 0.280568 | 0.260 | 174,502.00 |
| May 31 2024 | 0.26729 | 0.007737 | 2.98% | 0.259555 | 0.280569 | 0.254489 | 240,055.00 |
| May 30 2024 | 0.259553 | -0.00169 | -0.65% | 0.261239 | 0.280025 | 0.252946 | 192,004.00 |
| May 29 2024 | 0.261243 | -0.005642 | -2.11% | 0.269196 | 0.282321 | 0.249917 | 126,049.00 |
| May 28 2024 | 0.266885 | -0.023304 | -8.03% | 0.29019 | 0.29019 | 0.247543 | 137,166.00 |
| May 27 2024 | 0.290189 | -0.012171 | -4.03% | 0.302357 | 0.311864 | 0.284001 | 124,962.00 |
| May 26 2024 | 0.30236 | -0.005353 | -1.74% | 0.307707 | 0.31387 | 0.2853 | 126,317.00 |
| May 25 2024 | 0.307713 | -0.002318 | -0.75% | 0.30919 | 0.330614 | 0.291367 | 148,492.00 |
| May 24 2024 | 0.310031 | -0.004943 | -1.57% | 0.315998 | 0.32476 | 0.29585 | 110,107.00 |
| May 23 2024 | 0.314974 | -0.02535 | -7.45% | 0.33994 | 0.341 | 0.30795 | 111,831.00 |
| May 22 2024 | 0.340324 | -0.013798 | -3.90% | 0.354123 | 0.359019 | 0.339447 | 111,707.00 |
| May 21 2024 | 0.354122 | -0.010358 | -2.84% | 0.36307 | 0.375702 | 0.335129 | 163,462.00 |
| May 20 2024 | 0.36448 | 0.044727 | 13.99% | 0.319757 | 0.368741 | 0.306675 | 170,863.00 |
| May 19 2024 | 0.319753 | 0.000212 | 0.07% | 0.319542 | 0.345065 | 0.317696 | 128,888.00 |
| May 18 2024 | 0.319541 | -0.014197 | -4.25% | 0.338164 | 0.341032 | 0.313166 | 113,347.00 |
| May 17 2024 | 0.333738 | 0.020974 | 6.71% | 0.312772 | 0.351999 | 0.312345 | 137,103.00 |
| May 16 2024 | 0.312764 | -0.019793 | -5.95% | 0.33256 | 0.33786 | 0.292172 | 110,434.00 |
| May 15 2024 | 0.332557 | 0.052564 | 18.77% | 0.279995 | 0.337417 | 0.279189 | 161,853.00 |
| May 14 2024 | 0.279993 | -0.02517 | -8.25% | 0.305171 | 0.308285 | 0.277902 | 123,711.00 |
| May 13 2024 | 0.305163 | -0.010144 | -3.22% | 0.315313 | 0.325099 | 0.30153 | 134,470.00 |
| May 12 2024 | 0.315307 | -0.009806 | -3.02% | 0.324451 | 0.33943 | 0.305 | 105,135.00 |
| May 11 2024 | 0.325113 | -0.021095 | -6.09% | 0.346202 | 0.354642 | 0.318615 | 112,877.00 |
| May 10 2024 | 0.346208 | 0.003572 | 1.04% | 0.342635 | 0.363426 | 0.339258 | 103,392.00 |
| May 09 2024 | 0.342636 | 0.005156 | 1.53% | 0.337471 | 0.349583 | 0.32706 | 123,509.00 |
| May 08 2024 | 0.33748 | -0.01742 | -4.91% | 0.358507 | 0.36257 | 0.3218 | 97,397.00 |
| May 07 2024 | 0.3549 | -0.008855 | -2.43% | 0.36376 | 0.386793 | 0.351075 | 87,752.00 |
| May 06 2024 | 0.363755 | 0.010817 | 3.06% | 0.364307 | 0.395 | 0.34787 | 105,378.00 |
| May 05 2024 | 0.352938 | 0.020939 | 6.31% | 0.332 | 0.356728 | 0.313841 | 115,971.00 |
| May 04 2024 | 0.331999 | 0.027665 | 9.09% | 0.305217 | 0.332 | 0.304334 | 154,048.00 |
| May 03 2024 | 0.304334 | 0.020516 | 7.23% | 0.2811 | 0.315 | 0.273583 | 107,304.00 |
| May 02 2024 | 0.283818 | 0.034461 | 13.82% | 0.249364 | 0.29847 | 0.248886 | 124,778.00 |
| May 01 2024 | 0.249357 | 0.002361 | 0.96% | 0.247005 | 0.250 | 0.234001 | 128,512.00 |
| Apr 30 2024 | 0.246996 | -0.038677 | -13.54% | 0.285676 | 0.289333 | 0.228839 | 130,218.00 |
| Apr 29 2024 | 0.285673 | -0.000252 | -0.09% | 0.28586 | 0.300 | 0.268181 | 137,410.00 |
| Apr 28 2024 | 0.285925 | 0.002168 | 0.76% | 0.283751 | 0.286 | 0.265231 | 117,482.00 |
| Apr 27 2024 | 0.283757 | 0.029207 | 11.47% | 0.254547 | 0.284874 | 0.240007 | 164,385.00 |
| Apr 26 2024 | 0.25455 | -0.000931 | -0.36% | 0.25548 | 0.267213 | 0.246209 | 198,080.00 |
| Apr 25 2024 | 0.255481 | 0.000724 | 0.28% | 0.257504 | 0.263163 | 0.25034 | 113,263.00 |
| Apr 24 2024 | 0.254757 | -0.011381 | -4.28% | 0.265163 | 0.271452 | 0.252 | 133,872.00 |
| Apr 23 2024 | 0.266138 | -0.008153 | -2.97% | 0.27434 | 0.277172 | 0.261 | 103,946.00 |
| Apr 22 2024 | 0.274291 | 0.004525 | 1.68% | 0.269765 | 0.2944 | 0.265685 | 112,148.00 |
| Apr 21 2024 | 0.269766 | -0.019384 | -6.70% | 0.288871 | 0.304152 | 0.263402 | 103,471.00 |
| Apr 20 2024 | 0.28915 | 0.014968 | 5.46% | 0.269447 | 0.306 | 0.260221 | 148,855.00 |
| Apr 19 2024 | 0.274182 | -0.025144 | -8.40% | 0.29906 | 0.306745 | 0.253935 | 152,582.00 |
| Apr 18 2024 | 0.299326 | 0.026455 | 9.70% | 0.274022 | 0.307341 | 0.253471 | 175,954.00 |
| Apr 17 2024 | 0.272871 | -0.006623 | -2.37% | 0.288795 | 0.298786 | 0.240964 | 183,615.00 |
| Apr 16 2024 | 0.279494 | -0.003004 | -1.06% | 0.282497 | 0.295808 | 0.190 | 203,543.00 |
| Apr 15 2024 | 0.282498 | -0.012607 | -4.27% | 0.295107 | 0.299632 | 0.267404 | 231,616.00 |
| Apr 14 2024 | 0.295105 | 0.036596 | 14.16% | 0.258502 | 0.303863 | 0.257067 | 160,952.00 |
| Apr 13 2024 | 0.258509 | -0.050669 | -16.39% | 0.315447 | 0.332193 | 0.100 | 186,545.00 |
| Apr 12 2024 | 0.309178 | -0.033575 | -9.80% | 0.336113 | 0.357213 | 0.277555 | 129,953.00 |
| Apr 11 2024 | 0.342753 | -0.002343 | -0.68% | 0.3451 | 0.364144 | 0.335655 | 134,716.00 |
| Apr 10 2024 | 0.345096 | -0.00805 | -2.28% | 0.353144 | 0.359915 | 0.342204 | 156,831.00 |
| Apr 09 2024 | 0.353146 | -0.046321 | -11.60% | 0.396419 | 0.405733 | 0.344394 | 100,955.00 |
| Apr 08 2024 | 0.399467 | 0.03038 | 8.23% | 0.369999 | 0.406996 | 0.368207 | 110,335.00 |
| Apr 07 2024 | 0.369087 | -0.002513 | -0.68% | 0.364257 | 0.381299 | 0.357592 | 114,677.00 |
| Apr 06 2024 | 0.3716 | 0.01752 | 4.95% | 0.354072 | 0.380 | 0.341034 | 148,020.00 |
| Apr 05 2024 | 0.35408 | -0.002007 | -0.56% | 0.35608 | 0.362164 | 0.3402 | 158,671.00 |
| Apr 04 2024 | 0.356087 | -0.039011 | -9.87% | 0.395108 | 0.414797 | 0.350 | 111,929.00 |
| Apr 03 2024 | 0.395098 | 0.005595 | 1.44% | 0.389495 | 0.410818 | 0.373042 | 120,054.00 |
| Apr 02 2024 | 0.389503 | -0.0112 | -2.80% | 0.400705 | 0.402405 | 0.349702 | 122,915.00 |
| Apr 01 2024 | 0.400703 | -0.015137 | -3.64% | 0.41584 | 0.420061 | 0.364111 | 165,927.00 |
| Mar 31 2024 | 0.41584 | 0.04166 | 11.13% | 0.377116 | 0.436658 | 0.339999 | 183,482.00 |
| Mar 30 2024 | 0.37418 | 0.013156 | 3.64% | 0.36102 | 0.38326 | 0.348241 | 107,135.00 |
| Mar 29 2024 | 0.361024 | -0.004349 | -1.19% | 0.368579 | 0.381318 | 0.346 | 120,789.00 |
| Mar 28 2024 | 0.365373 | 0.016801 | 4.82% | 0.351723 | 0.39904 | 0.336508 | 125,561.00 |
| Mar 27 2024 | 0.348572 | -0.03967 | -10.22% | 0.388242 | 0.389226 | 0.336841 | 119,780.00 |
| Mar 26 2024 | 0.388242 | -0.015507 | -3.84% | 0.403748 | 0.4158 | 0.368001 | 102,683.00 |
| Mar 25 2024 | 0.403749 | 0.007303 | 1.84% | 0.394357 | 0.405 | 0.359443 | 174,899.00 |
| Mar 24 2024 | 0.396446 | 0.026242 | 7.09% | 0.364992 | 0.396667 | 0.337189 | 131,640.00 |
| Mar 23 2024 | 0.370204 | 0.000332 | 0.09% | 0.369872 | 0.398298 | 0.32007 | 147,059.00 |
| Mar 22 2024 | 0.369872 | -0.007534 | -2.00% | 0.369173 | 0.399 | 0.355 | 93,559.00 |
| Mar 21 2024 | 0.377406 | -0.054413 | -12.60% | 0.431817 | 0.439648 | 0.368669 | 87,240.00 |
| Mar 20 2024 | 0.431819 | 0.057897 | 15.48% | 0.369721 | 0.440975 | 0.330625 | 136,528.00 |
| Mar 19 2024 | 0.373922 | 0.025163 | 7.22% | 0.35087 | 0.405756 | 0.290 | 189,481.00 |
| Mar 18 2024 | 0.348759 | -0.091228 | -20.73% | 0.439885 | 0.459999 | 0.342141 | 71,497.00 |
| Mar 17 2024 | 0.439987 | 0.096702 | 28.17% | 0.344095 | 0.449999 | 0.327846 | 148,669.00 |
| Mar 16 2024 | 0.343285 | -0.051563 | -13.06% | 0.394849 | 0.424298 | 0.336058 | 119,661.00 |
| Mar 15 2024 | 0.394848 | -0.043956 | -10.02% | 0.438803 | 0.444534 | 0.356 | 100,957.00 |
| Mar 14 2024 | 0.438804 | -0.013478 | -2.98% | 0.418947 | 0.450369 | 0.404901 | 129,286.00 |
| Mar 13 2024 | 0.452282 | 0.002279 | 0.51% | 0.450003 | 0.499999 | 0.427146 | 110,921.00 |
| Mar 12 2024 | 0.450003 | -0.033152 | -6.86% | 0.484501 | 0.500 | 0.430 | 114,042.00 |
| Mar 11 2024 | 0.483155 | 0.061338 | 14.54% | 0.423572 | 0.499 | 0.394862 | 128,544.00 |
| Mar 10 2024 | 0.421817 | -0.005358 | -1.25% | 0.427175 | 0.499999 | 0.380159 | 224,798.00 |
| Mar 09 2024 | 0.427175 | 0.050086 | 13.28% | 0.376989 | 0.440 | 0.35003 | 167,157.00 |
| Mar 08 2024 | 0.377089 | 0.003514 | 0.94% | 0.373578 | 0.381196 | 0.363418 | 208,903.00 |
| Mar 07 2024 | 0.373575 | 0.014554 | 4.05% | 0.358446 | 0.381262 | 0.350004 | 211,251.00 |
| Mar 06 2024 | 0.359021 | 0.041248 | 12.98% | 0.317309 | 0.381262 | 0.284953 | 260,149.00 |
| Mar 05 2024 | 0.317773 | 0.018081 | 6.03% | 0.299697 | 0.330 | 0.280756 | 221,354.00 |
