Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BIGTIMEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.1528 | -0.0011 | -0.71% | 0.1539 | 0.1606 | 0.1467 | 308,522.00 |
| Jun 11 2024 | 0.1539 | -0.008 | -4.94% | 0.1614 | 0.1633 | 0.1497 | 315,368.00 |
| Jun 10 2024 | 0.1619 | -0.0091 | -5.32% | 0.1712 | 0.1712 | 0.1612 | 394,159.00 |
| Jun 09 2024 | 0.171 | 0.0023 | 1.36% | 0.1685 | 0.1731 | 0.1652 | 259,223.00 |
| Jun 08 2024 | 0.1687 | -0.013 | -7.15% | 0.1803 | 0.1821 | 0.1655 | 241,715.00 |
| Jun 07 2024 | 0.1817 | -0.0351 | -16.19% | 0.2174 | 0.2208 | 0.1691 | 249,999.00 |
| Jun 06 2024 | 0.2168 | -0.0038 | -1.72% | 0.2205 | 0.2285 | 0.2117 | 215,948.00 |
| Jun 05 2024 | 0.2206 | -0.0004 | -0.18% | 0.2206 | 0.2251 | 0.2181 | 212,509.00 |
| Jun 04 2024 | 0.221 | -0.0073 | -3.20% | 0.2278 | 0.2338 | 0.2173 | 199,640.00 |
| Jun 03 2024 | 0.2283 | 0.0094 | 4.29% | 0.2111 | 0.2457 | 0.2111 | 235,090.00 |
| Jun 02 2024 | 0.2189 | -0.0023 | -1.04% | 0.2214 | 0.2363 | 0.2065 | 186,421.00 |
| Jun 01 2024 | 0.2212 | 0.009 | 4.24% | 0.2113 | 0.2333 | 0.2068 | 236,387.00 |
| May 31 2024 | 0.2122 | 0.0134 | 6.74% | 0.1991 | 0.2149 | 0.1955 | 360,904.00 |
| May 30 2024 | 0.1988 | 0.0032 | 1.64% | 0.1961 | 0.2078 | 0.1852 | 202,151.00 |
| May 29 2024 | 0.1956 | -0.0115 | -5.55% | 0.2085 | 0.2154 | 0.194 | 195,359.00 |
| May 28 2024 | 0.2071 | 0.0006 | 0.29% | 0.2061 | 0.2078 | 0.193 | 188,416.00 |
| May 27 2024 | 0.2065 | -0.0043 | -2.04% | 0.211 | 0.221 | 0.2032 | 179,661.00 |
| May 26 2024 | 0.2108 | 0.0026 | 1.25% | 0.2086 | 0.2136 | 0.1977 | 218,063.00 |
| May 25 2024 | 0.2082 | 0.006 | 2.97% | 0.2012 | 0.2183 | 0.201 | 227,413.00 |
| May 24 2024 | 0.2022 | 0.019 | 10.37% | 0.1818 | 0.2023 | 0.1813 | 232,035.00 |
| May 23 2024 | 0.1832 | 0.0038 | 2.12% | 0.179 | 0.1887 | 0.1653 | 227,737.00 |
| May 22 2024 | 0.1794 | -0.0002 | -0.11% | 0.1794 | 0.1846 | 0.1751 | 237,695.00 |
| May 21 2024 | 0.1796 | 0.0015 | 0.84% | 0.1778 | 0.1819 | 0.1752 | 321,112.00 |
| May 20 2024 | 0.1781 | 0.0205 | 13.01% | 0.1579 | 0.1875 | 0.1556 | 383,022.00 |
| May 19 2024 | 0.1576 | -0.0114 | -6.75% | 0.1688 | 0.1749 | 0.1565 | 253,205.00 |
| May 18 2024 | 0.169 | -0.0018 | -1.05% | 0.1707 | 0.173 | 0.1656 | 266,492.00 |
| May 17 2024 | 0.1708 | 0.0055 | 3.33% | 0.1647 | 0.1762 | 0.1615 | 313,282.00 |
| May 16 2024 | 0.1653 | -0.005 | -2.94% | 0.1712 | 0.1721 | 0.1592 | 225,927.00 |
| May 15 2024 | 0.1703 | 0.0159 | 10.30% | 0.1552 | 0.1736 | 0.1518 | 316,962.00 |
| May 14 2024 | 0.1544 | -0.0075 | -4.63% | 0.1618 | 0.1629 | 0.153 | 296,652.00 |
| May 13 2024 | 0.1619 | -0.0027 | -1.64% | 0.165 | 0.1695 | 0.1555 | 288,259.00 |
| May 12 2024 | 0.1646 | -0.0032 | -1.91% | 0.1686 | 0.1699 | 0.164 | 259,828.00 |
| May 11 2024 | 0.1678 | -0.0023 | -1.35% | 0.1701 | 0.1767 | 0.165 | 290,397.00 |
| May 10 2024 | 0.1701 | -0.0103 | -5.71% | 0.180 | 0.1838 | 0.1671 | 284,377.00 |
| May 09 2024 | 0.1804 | 0.0101 | 5.93% | 0.1693 | 0.1849 | 0.1679 | 233,786.00 |
| May 08 2024 | 0.1703 | -0.0043 | -2.46% | 0.1738 | 0.1768 | 0.1671 | 200,802.00 |
| May 07 2024 | 0.1746 | -0.0045 | -2.51% | 0.1795 | 0.1825 | 0.1737 | 265,566.00 |
| May 06 2024 | 0.1791 | -0.0089 | -4.73% | 0.1876 | 0.1953 | 0.1791 | 216,524.00 |
| May 05 2024 | 0.188 | 0.0054 | 2.96% | 0.183 | 0.1929 | 0.1763 | 201,820.00 |
| May 04 2024 | 0.1826 | -0.0015 | -0.81% | 0.1835 | 0.1864 | 0.1809 | 311,282.00 |
| May 03 2024 | 0.1841 | 0.0082 | 4.66% | 0.1762 | 0.1862 | 0.1706 | 214,226.00 |
| May 02 2024 | 0.1759 | 0.0072 | 4.27% | 0.1684 | 0.1786 | 0.1621 | 230,708.00 |
| May 01 2024 | 0.1687 | 0.0061 | 3.75% | 0.1618 | 0.1719 | 0.1544 | 209,480.00 |
| Apr 30 2024 | 0.1626 | -0.0167 | -9.31% | 0.178 | 0.1808 | 0.1556 | 202,887.00 |
| Apr 29 2024 | 0.1793 | -0.0067 | -3.60% | 0.1866 | 0.1883 | 0.1724 | 204,387.00 |
| Apr 28 2024 | 0.186 | -0.0059 | -3.07% | 0.1916 | 0.1972 | 0.1854 | 199,405.00 |
| Apr 27 2024 | 0.1919 | -0.0057 | -2.88% | 0.1975 | 0.1988 | 0.1822 | 172,216.00 |
| Apr 26 2024 | 0.1976 | -0.011 | -5.27% | 0.2088 | 0.2097 | 0.197 | 236,614.00 |
| Apr 25 2024 | 0.2086 | 0.0052 | 2.56% | 0.2035 | 0.2143 | 0.1918 | 147,476.00 |
| Apr 24 2024 | 0.2034 | -0.0087 | -4.10% | 0.2115 | 0.2198 | 0.2013 | 164,973.00 |
| Apr 23 2024 | 0.2121 | 0.0111 | 5.52% | 0.2008 | 0.2661 | 0.1966 | 161,149.00 |
| Apr 22 2024 | 0.201 | 0.0025 | 1.26% | 0.1989 | 0.2065 | 0.1956 | 136,804.00 |
| Apr 21 2024 | 0.1985 | -0.0082 | -3.97% | 0.205 | 0.2069 | 0.1948 | 173,189.00 |
| Apr 20 2024 | 0.2067 | 0.0237 | 12.95% | 0.1818 | 0.2115 | 0.1796 | 252,752.00 |
| Apr 19 2024 | 0.183 | 0.0004 | 0.22% | 0.182 | 0.1875 | 0.167 | 250,287.00 |
| Apr 18 2024 | 0.1826 | 0.0041 | 2.30% | 0.1784 | 0.1853 | 0.1716 | 319,822.00 |
| Apr 17 2024 | 0.1785 | -0.0077 | -4.14% | 0.1847 | 0.1872 | 0.1699 | 272,274.00 |
| Apr 16 2024 | 0.1862 | 0.00324 | 1.77% | 0.1819 | 0.19027 | 0.17405 | 230,904.00 |
| Apr 15 2024 | 0.18296 | -0.01533 | -7.73% | 0.19609 | 0.20469 | 0.17022 | 351,349.00 |
| Apr 14 2024 | 0.19829 | 0.01734 | 9.58% | 0.17903 | 0.20322 | 0.16847 | 247,931.00 |
| Apr 13 2024 | 0.18095 | -0.03074 | -14.52% | 0.20939 | 0.2173 | 0.14463 | 201,803.00 |
| Apr 12 2024 | 0.21169 | -0.08808 | -29.38% | 0.30196 | 0.30851 | 0.20144 | 147,887.00 |
| Apr 11 2024 | 0.29977 | -0.01349 | -4.31% | 0.31176 | 0.31547 | 0.2987 | 139,066.00 |
| Apr 10 2024 | 0.31326 | 0.01669 | 5.63% | 0.29678 | 0.31461 | 0.28628 | 185,630.00 |
| Apr 09 2024 | 0.29657 | -0.02702 | -8.35% | 0.32358 | 0.32471 | 0.29387 | 138,202.00 |
| Apr 08 2024 | 0.32359 | 0.012 | 3.85% | 0.31158 | 0.32603 | 0.30463 | 138,421.00 |
| Apr 07 2024 | 0.31159 | 0.00905 | 2.99% | 0.30163 | 0.32249 | 0.30038 | 141,723.00 |
| Apr 06 2024 | 0.30254 | 0.00431 | 1.45% | 0.29822 | 0.30546 | 0.296 | 138,142.00 |
| Apr 05 2024 | 0.29823 | -0.00833 | -2.72% | 0.30565 | 0.30651 | 0.28519 | 195,717.00 |
| Apr 04 2024 | 0.30656 | 0.00467 | 1.55% | 0.30002 | 0.31616 | 0.29706 | 129,776.00 |
| Apr 03 2024 | 0.30189 | -0.00041 | -0.14% | 0.30155 | 0.31654 | 0.28658 | 182,626.00 |
| Apr 02 2024 | 0.3023 | -0.0317 | -9.49% | 0.33369 | 0.3337 | 0.29712 | 165,872.00 |
| Apr 01 2024 | 0.334 | -0.01604 | -4.58% | 0.34861 | 0.35525 | 0.31743 | 173,320.00 |
| Mar 31 2024 | 0.35004 | 0.00949 | 2.79% | 0.34233 | 0.35125 | 0.34173 | 165,635.00 |
| Mar 30 2024 | 0.34055 | -0.02191 | -6.04% | 0.36426 | 0.36716 | 0.34037 | 97,568.00 |
| Mar 29 2024 | 0.36246 | -0.01587 | -4.19% | 0.37655 | 0.37721 | 0.35476 | 120,750.00 |
| Mar 28 2024 | 0.37833 | 0.01176 | 3.21% | 0.36761 | 0.39326 | 0.355 | 104,366.00 |
| Mar 27 2024 | 0.36657 | -0.03314 | -8.29% | 0.39871 | 0.4038 | 0.36203 | 94,631.00 |
| Mar 26 2024 | 0.39971 | 0.02453 | 6.54% | 0.37671 | 0.41967 | 0.37628 | 103,005.00 |
| Mar 25 2024 | 0.37518 | 0.01345 | 3.72% | 0.35969 | 0.3778 | 0.35528 | 177,949.00 |
| Mar 24 2024 | 0.36173 | 0.011 | 3.14% | 0.35137 | 0.37045 | 0.3413 | 100,854.00 |
| Mar 23 2024 | 0.35073 | -0.00291 | -0.82% | 0.35314 | 0.36714 | 0.34537 | 149,373.00 |
| Mar 22 2024 | 0.35364 | -0.01118 | -3.06% | 0.36386 | 0.3765 | 0.33893 | 118,531.00 |
| Mar 21 2024 | 0.36482 | -0.00914 | -2.44% | 0.3734 | 0.37973 | 0.35496 | 108,521.00 |
| Mar 20 2024 | 0.37396 | 0.03543 | 10.47% | 0.33847 | 0.37681 | 0.31597 | 142,911.00 |
| Mar 19 2024 | 0.33853 | -0.03819 | -10.14% | 0.37609 | 0.3794 | 0.32395 | 119,479.00 |
| Mar 18 2024 | 0.37672 | -0.03906 | -9.39% | 0.41415 | 0.42011 | 0.36995 | 84,323.00 |
| Mar 17 2024 | 0.41578 | 0.01264 | 3.14% | 0.40674 | 0.42297 | 0.37142 | 89,339.00 |
| Mar 16 2024 | 0.40314 | -0.03219 | -7.39% | 0.43883 | 0.45632 | 0.39234 | 99,115.00 |
| Mar 15 2024 | 0.43533 | -0.0568 | -11.54% | 0.49339 | 0.49821 | 0.40701 | 73,216.00 |
