Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.IGSCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.003045 | 0.001032 | 51.27% | 0.001755 | 0.007097 | 0.001748 | 1,416,102.00 |
| May 21 2024 | 0.002013 | 0.000274 | 15.76% | 0.00174 | 0.002013 | 0.00173 | 4,091,282.00 |
| May 20 2024 | 0.001739 | 0.00003 | 1.76% | 0.001711 | 0.001749 | 0.0017 | 7,489,167.00 |
| May 19 2024 | 0.001709 | 0.000015 | 0.89% | 0.001694 | 0.001712 | 0.001684 | 3,395,732.00 |
| May 18 2024 | 0.001694 | 0.00000100 | 0.06% | 0.001692 | 0.001697 | 0.001676 | 3,501,294.00 |
| May 17 2024 | 0.001693 | 0.00000700 | 0.42% | 0.001692 | 0.001698 | 0.001645 | 3,750,097.00 |
| May 16 2024 | 0.001686 | 0.00 | 0.00% | 0.001685 | 0.001696 | 0.001524 | 3,620,955.00 |
| May 15 2024 | 0.001686 | -0.00000600 | -0.35% | 0.00169 | 0.001822 | 0.001526 | 4,221,283.00 |
| May 14 2024 | 0.001692 | -0.000035 | -2.03% | 0.00173 | 0.001732 | 0.001527 | 3,800,695.00 |
| May 13 2024 | 0.001727 | 0.00000400 | 0.23% | 0.001723 | 0.001732 | 0.001719 | 3,680,082.00 |
| May 12 2024 | 0.001723 | 0.00000300 | 0.17% | 0.001723 | 0.001732 | 0.001719 | 3,580,808.00 |
| May 11 2024 | 0.00172 | -0.00000500 | -0.29% | 0.001732 | 0.001732 | 0.001719 | 3,852,800.00 |
| May 10 2024 | 0.001725 | 0.00000900 | 0.52% | 0.001715 | 0.00173 | 0.00171 | 3,904,729.00 |
| May 09 2024 | 0.001716 | -0.00000100 | -0.06% | 0.001714 | 0.001723 | 0.00171 | 3,361,933.00 |
| May 08 2024 | 0.001717 | -0.00000600 | -0.35% | 0.001723 | 0.001724 | 0.00171 | 3,330,608.00 |
| May 07 2024 | 0.001723 | 0.000018 | 1.06% | 0.001706 | 0.001723 | 0.001696 | 3,194,110.00 |
| May 06 2024 | 0.001705 | 0.000016 | 0.95% | 0.001693 | 0.001705 | 0.001675 | 3,029,922.00 |
| May 05 2024 | 0.001689 | -0.00000100 | -0.06% | 0.001688 | 0.001698 | 0.001678 | 3,483,719.00 |
| May 04 2024 | 0.00169 | -0.00000500 | -0.29% | 0.001695 | 0.001697 | 0.001684 | 6,175,998.00 |
| May 03 2024 | 0.001695 | 0.00000400 | 0.24% | 0.001691 | 0.001698 | 0.001675 | 2,953,336.00 |
| May 02 2024 | 0.001691 | -0.00000200 | -0.12% | 0.001692 | 0.001697 | 0.001685 | 3,111,123.00 |
| May 01 2024 | 0.001693 | 0.00000400 | 0.24% | 0.001688 | 0.001698 | 0.001681 | 2,600,477.00 |
| Apr 30 2024 | 0.001689 | -0.000397 | -19.03% | 0.001694 | 0.001697 | 0.001684 | 2,084,547.00 |
| Apr 29 2024 | 0.002086 | 0.00 | 0.00% | 0.002086 | 0.002086 | 0.002086 | 0.00 |
| Apr 28 2024 | 0.002086 | 0.00 | 0.00% | 0.002086 | 0.002086 | 0.002086 | 0.00 |
| Apr 27 2024 | 0.002086 | -0.00000200 | -0.10% | 0.00209 | 0.002096 | 0.002082 | 855,765.00 |
| Apr 26 2024 | 0.002088 | 0.00000700 | 0.34% | 0.002082 | 0.002097 | 0.002069 | 3,906,736.00 |
| Apr 25 2024 | 0.002081 | -0.00000600 | -0.29% | 0.002086 | 0.002097 | 0.002078 | 2,451,838.00 |
| Apr 24 2024 | 0.002087 | -0.00000800 | -0.38% | 0.002081 | 0.002097 | 0.002074 | 2,538,927.00 |
| Apr 23 2024 | 0.002095 | 0.000013 | 0.62% | 0.002082 | 0.002097 | 0.002081 | 2,498,358.00 |
| Apr 22 2024 | 0.002082 | 0.000208 | 11.10% | 0.001874 | 0.002104 | 0.001736 | 1,522,184.00 |
| Apr 21 2024 | 0.001874 | -0.00021 | -10.08% | 0.002081 | 0.002097 | 0.001873 | 743,832.00 |
| Apr 20 2024 | 0.002084 | -0.00000200 | -0.10% | 0.00209 | 0.002097 | 0.00208 | 926,867.00 |
| Apr 19 2024 | 0.002086 | 0.000029 | 1.41% | 0.002057 | 0.002097 | 0.002057 | 1,245,989.00 |
| Apr 18 2024 | 0.002057 | -0.000027 | -1.30% | 0.00208 | 0.002109 | 0.001937 | 2,476,446.00 |
| Apr 17 2024 | 0.002084 | -0.000017 | -0.81% | 0.002101 | 0.002153 | 0.001883 | 2,656,606.00 |
| Apr 16 2024 | 0.002101 | 0.000161 | 8.30% | 0.00194 | 0.002427 | 0.001795 | 4,806,458.00 |
| Apr 15 2024 | 0.00194 | -0.000041 | -2.07% | 0.002052 | 0.002052 | 0.001931 | 6,676,392.00 |
| Apr 14 2024 | 0.001981 | 0.00 | 0.00% | 0.001981 | 0.001981 | 0.001981 | 0.00 |
| Apr 13 2024 | 0.001981 | -0.000049 | -2.41% | 0.002031 | 0.002282 | 0.001981 | 2,699,664.00 |
| Apr 12 2024 | 0.00203 | -0.000054 | -2.59% | 0.002109 | 0.002249 | 0.001948 | 6,738,768.00 |
| Apr 11 2024 | 0.002084 | -0.000217 | -9.43% | 0.002539 | 0.00446 | 0.001879 | 4,064,302.00 |
| Apr 10 2024 | 0.002301 | -0.000974 | -29.74% | 0.003242 | 0.005827 | 0.001801 | 2,132,399.00 |
| Apr 09 2024 | 0.003275 | -0.003594 | -52.32% | 0.006866 | 0.007081 | 0.00259 | 467,645.00 |
| Apr 08 2024 | 0.006869 | 0.00057 | 9.05% | 0.007099 | 0.007099 | 0.006133 | 210,803.00 |
| Apr 07 2024 | 0.006299 | -0.000761 | -10.78% | 0.007062 | 0.007099 | 0.006166 | 248,317.00 |
| Apr 06 2024 | 0.00706 | -0.000017 | -0.24% | 0.007046 | 0.007099 | 0.006927 | 250,025.00 |
| Apr 05 2024 | 0.007077 | -0.000021 | -0.30% | 0.007096 | 0.007099 | 0.005775 | 1,121,104.00 |
| Apr 04 2024 | 0.007098 | 0.000265 | 3.88% | 0.006627 | 0.007099 | 0.005904 | 1,265,604.00 |
| Apr 03 2024 | 0.006833 | 0.00 | 0.00% | 0.006833 | 0.006833 | 0.006833 | 0.00 |
| Apr 02 2024 | 0.006833 | 0.00 | 0.00% | 0.006833 | 0.006833 | 0.006833 | 0.00 |
| Apr 01 2024 | 0.006833 | 0.000342 | 5.27% | 0.007091 | 0.007091 | 0.006833 | 1,824.00 |
| Mar 31 2024 | 0.006491 | 0.00 | 0.00% | 0.006491 | 0.006491 | 0.006491 | 0.00 |
| Mar 30 2024 | 0.006491 | -0.000857 | -11.66% | 0.007348 | 0.0077 | 0.006491 | 115,245.00 |
| Mar 29 2024 | 0.007348 | -0.000293 | -3.83% | 0.006891 | 0.007997 | 0.006891 | 267,443.00 |
| Mar 28 2024 | 0.007641 | 0.00 | 0.00% | 0.007641 | 0.007641 | 0.007641 | 54,143.00 |
| Mar 27 2024 | 0.007641 | 0.000438 | 6.08% | 0.00718 | 0.007641 | 0.00718 | 166,445.00 |
| Mar 26 2024 | 0.007203 | 0.000143 | 2.03% | 0.007655 | 0.007655 | 0.007203 | 7,646.00 |
| Mar 25 2024 | 0.00706 | 0.00063 | 9.80% | 0.006714 | 0.007677 | 0.006423 | 1,573,884.00 |
| Mar 24 2024 | 0.00643 | -0.000155 | -2.35% | 0.006591 | 0.006956 | 0.006421 | 965,410.00 |
| Mar 23 2024 | 0.006585 | -0.000441 | -6.28% | 0.007019 | 0.00714 | 0.006402 | 2,268,500.00 |
| Mar 22 2024 | 0.007026 | 0.000614 | 9.58% | 0.00639 | 0.007146 | 0.00638 | 2,084,656.00 |
| Mar 21 2024 | 0.006412 | 0.000069 | 1.09% | 0.006348 | 0.006495 | 0.006339 | 2,463,583.00 |
| Mar 20 2024 | 0.006343 | 0.000445 | 7.54% | 0.006449 | 0.006904 | 0.004393 | 1,386,005.00 |
| Mar 19 2024 | 0.005898 | -0.000025 | -0.42% | 0.005942 | 0.00645 | 0.005573 | 1,434,412.00 |
| Mar 18 2024 | 0.005923 | 0.000043 | 0.73% | 0.005894 | 0.005949 | 0.005809 | 2,175,975.00 |
| Mar 17 2024 | 0.00588 | 0.000047 | 0.81% | 0.005827 | 0.005951 | 0.005249 | 2,659,896.00 |
| Mar 16 2024 | 0.005833 | 0.000435 | 8.06% | 0.00588 | 0.005937 | 0.005786 | 1,465,980.00 |
| Mar 15 2024 | 0.005398 | -0.000553 | -9.29% | 0.005951 | 0.005952 | 0.005398 | 1,307,766.00 |
| Mar 14 2024 | 0.005951 | -0.000013 | -0.22% | 0.005881 | 0.005951 | 0.005844 | 2,881,820.00 |
| Mar 13 2024 | 0.005964 | 0.000014 | 0.24% | 0.005947 | 0.00598 | 0.00594 | 2,723,999.00 |
| Mar 12 2024 | 0.00595 | -0.000023 | -0.39% | 0.005973 | 0.0062 | 0.005944 | 2,219,829.00 |
| Mar 11 2024 | 0.005973 | 0.00 | 0.00% | 0.005973 | 0.005973 | 0.005918 | 95,700.00 |
| Mar 10 2024 | 0.005973 | 0.000082 | 1.39% | 0.005891 | 0.005981 | 0.005891 | 208,398.00 |
| Mar 09 2024 | 0.005891 | 0.00 | 0.00% | 0.005891 | 0.005965 | 0.005891 | 78,948.00 |
| Mar 08 2024 | 0.005891 | 0.00 | 0.00% | 0.005891 | 0.005967 | 0.005871 | 95,358.00 |
| Mar 07 2024 | 0.005891 | 0.000194 | 3.41% | 0.005507 | 0.005973 | 0.005507 | 146,644.00 |
| Mar 06 2024 | 0.005697 | 0.000704 | 14.10% | 0.004991 | 0.005943 | 0.004991 | 242,291.00 |
| Mar 05 2024 | 0.004993 | -0.000744 | -12.97% | 0.005737 | 0.005924 | 0.004629 | 1,271,672.00 |
| Mar 04 2024 | 0.005737 | 0.000294 | 5.40% | 0.005455 | 0.005787 | 0.005089 | 221,632.00 |
| Mar 03 2024 | 0.005443 | 0.000684 | 14.37% | 0.004971 | 0.00553 | 0.004803 | 535,333.00 |
| Mar 02 2024 | 0.004759 | 0.000046 | 0.98% | 0.004969 | 0.005072 | 0.004759 | 167,126.00 |
| Mar 01 2024 | 0.004713 | -0.00004 | -0.84% | 0.004753 | 0.005159 | 0.004708 | 1,056,432.00 |
| Feb 29 2024 | 0.004753 | 0.00 | 0.00% | 0.004753 | 0.004753 | 0.004751 | 2,779,842.00 |
| Feb 28 2024 | 0.004753 | -0.000402 | -7.80% | 0.004753 | 0.004753 | 0.004745 | 1,986,334.00 |
| Feb 27 2024 | 0.005155 | 0.000066 | 1.30% | 0.005089 | 0.00592 | 0.005087 | 1,278,781.00 |
| Feb 26 2024 | 0.005089 | 0.00000200 | 0.04% | 0.005087 | 0.005098 | 0.005087 | 2,662,292.00 |
| Feb 25 2024 | 0.005087 | 0.000024 | 0.47% | 0.005062 | 0.0051 | 0.004994 | 4,086,921.00 |
| Feb 24 2024 | 0.005063 | -0.00000300 | -0.06% | 0.005062 | 0.005071 | 0.00502 | 2,667,273.00 |
| Feb 23 2024 | 0.005066 | -0.00000500 | -0.10% | 0.005071 | 0.005071 | 0.005 | 2,726,992.00 |
