Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.RSS3USDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.2889 | -0.0154 | -5.06% | 0.3043 | 0.3066 | 0.2869 | 140,727.00 |
| May 23 2024 | 0.3043 | -0.0054 | -1.74% | 0.3102 | 0.3138 | 0.2878 | 137,937.00 |
| May 22 2024 | 0.3097 | -0.0192 | -5.84% | 0.3287 | 0.3298 | 0.3046 | 136,037.00 |
| May 21 2024 | 0.3289 | -0.0076 | -2.26% | 0.3375 | 0.3385 | 0.3171 | 182,598.00 |
| May 20 2024 | 0.3365 | 0.0234 | 7.47% | 0.3139 | 0.3412 | 0.3059 | 215,616.00 |
| May 19 2024 | 0.3131 | -0.0194 | -5.83% | 0.3332 | 0.3336 | 0.3118 | 134,655.00 |
| May 18 2024 | 0.3325 | 0.0107 | 3.33% | 0.3218 | 0.3424 | 0.3211 | 134,057.00 |
| May 17 2024 | 0.3218 | 0.0026 | 0.81% | 0.3187 | 0.3318 | 0.3152 | 138,833.00 |
| May 16 2024 | 0.3192 | -0.0279 | -8.04% | 0.3485 | 0.350 | 0.3143 | 149,548.00 |
| May 15 2024 | 0.3471 | 0.0429 | 14.10% | 0.3049 | 0.352 | 0.3019 | 149,917.00 |
| May 14 2024 | 0.3042 | -0.023 | -7.03% | 0.3277 | 0.3312 | 0.3032 | 146,913.00 |
| May 13 2024 | 0.3272 | -0.0176 | -5.10% | 0.3455 | 0.3458 | 0.3208 | 130,230.00 |
| May 12 2024 | 0.3448 | -0.0076 | -2.16% | 0.3493 | 0.358 | 0.3435 | 135,492.00 |
| May 11 2024 | 0.3524 | 0.0159 | 4.73% | 0.3355 | 0.3558 | 0.3342 | 139,339.00 |
| May 10 2024 | 0.3365 | -0.0177 | -5.00% | 0.3521 | 0.3638 | 0.3315 | 126,283.00 |
| May 09 2024 | 0.3542 | 0.0093 | 2.70% | 0.3441 | 0.3647 | 0.3358 | 115,392.00 |
| May 08 2024 | 0.3449 | -0.012 | -3.36% | 0.3567 | 0.3646 | 0.3421 | 93,126.00 |
| May 07 2024 | 0.3569 | -0.0075 | -2.06% | 0.3652 | 0.3955 | 0.3563 | 108,964.00 |
| May 06 2024 | 0.3644 | -0.0149 | -3.93% | 0.3791 | 0.4087 | 0.3623 | 105,785.00 |
| May 05 2024 | 0.3793 | 0.0222 | 6.22% | 0.3576 | 0.3926 | 0.3492 | 104,714.00 |
| May 04 2024 | 0.3571 | -0.0048 | -1.33% | 0.3609 | 0.3686 | 0.3514 | 161,609.00 |
| May 03 2024 | 0.3619 | 0.0218 | 6.41% | 0.3391 | 0.365 | 0.3361 | 113,287.00 |
| May 02 2024 | 0.3401 | -0.0001 | -0.03% | 0.3349 | 0.3451 | 0.3119 | 120,785.00 |
| May 01 2024 | 0.3402 | 0.0087 | 2.62% | 0.3297 | 0.3409 | 0.3104 | 117,472.00 |
| Apr 30 2024 | 0.3315 | -0.047 | -12.42% | 0.377 | 0.383 | 0.3218 | 108,817.00 |
| Apr 29 2024 | 0.3785 | 0.013 | 3.56% | 0.3673 | 0.3886 | 0.3558 | 109,590.00 |
| Apr 28 2024 | 0.3655 | -0.0146 | -3.84% | 0.3752 | 0.410 | 0.3641 | 92,791.00 |
| Apr 27 2024 | 0.3801 | 0.0276 | 7.83% | 0.3529 | 0.3898 | 0.3363 | 106,931.00 |
| Apr 26 2024 | 0.3525 | -0.0146 | -3.98% | 0.3692 | 0.3718 | 0.3474 | 131,850.00 |
| Apr 25 2024 | 0.3671 | -0.005 | -1.34% | 0.3724 | 0.3762 | 0.3499 | 92,698.00 |
| Apr 24 2024 | 0.3721 | -0.0395 | -9.60% | 0.4136 | 0.4255 | 0.3668 | 86,045.00 |
| Apr 23 2024 | 0.4116 | 0.0021 | 0.51% | 0.4116 | 0.4221 | 0.3876 | 80,520.00 |
| Apr 22 2024 | 0.4095 | 0.0047 | 1.16% | 0.4068 | 0.4362 | 0.4002 | 83,896.00 |
| Apr 21 2024 | 0.4048 | 0.0006 | 0.15% | 0.4035 | 0.4188 | 0.4004 | 92,172.00 |
| Apr 20 2024 | 0.4042 | 0.0397 | 10.89% | 0.3642 | 0.419 | 0.3623 | 126,335.00 |
| Apr 19 2024 | 0.3645 | -0.0056 | -1.51% | 0.3696 | 0.3846 | 0.331 | 133,806.00 |
| Apr 18 2024 | 0.3701 | 0.0185 | 5.26% | 0.3506 | 0.3872 | 0.3324 | 151,512.00 |
| Apr 17 2024 | 0.3516 | -0.0124 | -3.41% | 0.3607 | 0.3661 | 0.3276 | 163,849.00 |
| Apr 16 2024 | 0.364 | 0.0019 | 0.52% | 0.3638 | 0.3751 | 0.3348 | 136,370.00 |
| Apr 15 2024 | 0.3621 | -0.0106 | -2.84% | 0.3671 | 0.3955 | 0.3431 | 215,104.00 |
| Apr 14 2024 | 0.3727 | 0.1017 | 37.53% | 0.2709 | 0.3786 | 0.2569 | 178,892.00 |
| Apr 13 2024 | 0.271 | -0.0456 | -14.40% | 0.315 | 0.3192 | 0.2327 | 160,674.00 |
| Apr 12 2024 | 0.3166 | -0.0708 | -18.28% | 0.3823 | 0.4015 | 0.2929 | 125,366.00 |
| Apr 11 2024 | 0.3874 | -0.0456 | -10.53% | 0.4315 | 0.4325 | 0.3873 | 112,832.00 |
| Apr 10 2024 | 0.433 | -0.0058 | -1.32% | 0.4381 | 0.4432 | 0.408 | 135,406.00 |
| Apr 09 2024 | 0.4388 | -0.0446 | -9.23% | 0.4827 | 0.4837 | 0.4357 | 98,355.00 |
| Apr 08 2024 | 0.4834 | 0.0176 | 3.78% | 0.4665 | 0.5048 | 0.4534 | 109,627.00 |
| Apr 07 2024 | 0.4658 | 0.0389 | 9.11% | 0.424 | 0.4891 | 0.421 | 106,553.00 |
| Apr 06 2024 | 0.4269 | -0.0086 | -1.97% | 0.4349 | 0.447 | 0.4212 | 112,295.00 |
| Apr 05 2024 | 0.4355 | -0.0196 | -4.31% | 0.451 | 0.4854 | 0.4158 | 137,048.00 |
| Apr 04 2024 | 0.4551 | 0.0092 | 2.06% | 0.4423 | 0.4629 | 0.4089 | 113,128.00 |
| Apr 03 2024 | 0.4459 | -0.0304 | -6.38% | 0.4746 | 0.4783 | 0.4287 | 123,431.00 |
| Apr 02 2024 | 0.4763 | -0.0523 | -9.89% | 0.5282 | 0.5283 | 0.4574 | 104,173.00 |
| Apr 01 2024 | 0.5286 | -0.0442 | -7.72% | 0.5725 | 0.5795 | 0.5062 | 115,304.00 |
| Mar 31 2024 | 0.5728 | 0.0165 | 2.97% | 0.5582 | 0.5888 | 0.5458 | 104,223.00 |
| Mar 30 2024 | 0.5563 | -0.0059 | -1.05% | 0.5599 | 0.5901 | 0.5506 | 75,695.00 |
| Mar 29 2024 | 0.5622 | 0.0074 | 1.33% | 0.5566 | 0.5822 | 0.5396 | 96,255.00 |
| Mar 28 2024 | 0.5548 | 0.0074 | 1.35% | 0.5538 | 0.6168 | 0.544 | 79,896.00 |
| Mar 27 2024 | 0.5474 | -0.0343 | -5.90% | 0.582 | 0.6423 | 0.5443 | 83,979.00 |
| Mar 26 2024 | 0.5817 | 0.0523 | 9.88% | 0.531 | 0.6529 | 0.5163 | 101,801.00 |
| Mar 25 2024 | 0.5294 | 0.0403 | 8.24% | 0.4855 | 0.5678 | 0.4741 | 188,657.00 |
| Mar 24 2024 | 0.4891 | 0.0284 | 6.16% | 0.4628 | 0.4898 | 0.4576 | 117,985.00 |
| Mar 23 2024 | 0.4607 | -0.0012 | -0.26% | 0.4623 | 0.4957 | 0.4559 | 133,413.00 |
| Mar 22 2024 | 0.4619 | -0.0069 | -1.47% | 0.4696 | 0.4908 | 0.4464 | 108,422.00 |
| Mar 21 2024 | 0.4688 | -0.0333 | -6.63% | 0.4989 | 0.5011 | 0.4531 | 114,444.00 |
| Mar 20 2024 | 0.5021 | 0.0537 | 11.98% | 0.4509 | 0.5108 | 0.437 | 122,667.00 |
| Mar 19 2024 | 0.4484 | -0.0078 | -1.71% | 0.4581 | 0.5193 | 0.4217 | 133,754.00 |
| Mar 18 2024 | 0.4562 | -0.0891 | -16.34% | 0.5408 | 0.5415 | 0.4549 | 84,129.00 |
| Mar 17 2024 | 0.5453 | 0.0933 | 20.64% | 0.452 | 0.5984 | 0.4331 | 112,507.00 |
| Mar 16 2024 | 0.452 | -0.0911 | -16.77% | 0.5463 | 0.5552 | 0.439 | 115,502.00 |
| Mar 15 2024 | 0.5431 | 0.0531 | 10.84% | 0.4873 | 0.5536 | 0.4131 | 129,782.00 |
| Mar 14 2024 | 0.490 | 0.0744 | 17.90% | 0.4164 | 0.5212 | 0.3923 | 144,163.00 |
| Mar 13 2024 | 0.4156 | -0.0231 | -5.27% | 0.4352 | 0.4382 | 0.403 | 142,397.00 |
| Mar 12 2024 | 0.4387 | -0.0344 | -7.27% | 0.4765 | 0.5341 | 0.408 | 161,637.00 |
| Mar 11 2024 | 0.4731 | 0.0073 | 1.57% | 0.4732 | 0.5373 | 0.4437 | 132,030.00 |
| Mar 10 2024 | 0.4658 | 0.0084 | 1.84% | 0.4464 | 0.5798 | 0.423 | 238,318.00 |
| Mar 09 2024 | 0.4574 | 0.1734 | 61.06% | 0.283 | 0.4636 | 0.2721 | 226,230.00 |
| Mar 08 2024 | 0.284 | 0.0255 | 9.86% | 0.2591 | 0.2896 | 0.2379 | 292,132.00 |
| Mar 07 2024 | 0.2585 | 0.023 | 9.77% | 0.2361 | 0.2631 | 0.229 | 363,454.00 |
| Mar 06 2024 | 0.2355 | 0.020 | 9.28% | 0.2131 | 0.2446 | 0.2015 | 388,862.00 |
| Mar 05 2024 | 0.2155 | -0.0098 | -4.35% | 0.224 | 0.2275 | 0.1949 | 233,259.00 |
| Mar 04 2024 | 0.2253 | -0.0177 | -7.28% | 0.2436 | 0.2471 | 0.2213 | 179,266.00 |
| Mar 03 2024 | 0.243 | 0.002 | 0.83% | 0.2399 | 0.2585 | 0.2318 | 193,552.00 |
| Mar 02 2024 | 0.241 | -0.0141 | -5.53% | 0.2532 | 0.2565 | 0.233 | 189,294.00 |
| Mar 01 2024 | 0.2551 | 0.050 | 24.38% | 0.206 | 0.2703 | 0.2056 | 210,732.00 |
| Feb 29 2024 | 0.2051 | -0.0143 | -6.52% | 0.218 | 0.236 | 0.200 | 213,997.00 |
| Feb 28 2024 | 0.2194 | 0.025 | 12.86% | 0.1953 | 0.2371 | 0.1937 | 194,116.00 |
| Feb 27 2024 | 0.1944 | -0.0318 | -14.06% | 0.2261 | 0.2327 | 0.192 | 216,802.00 |
| Feb 26 2024 | 0.2262 | -0.0171 | -7.03% | 0.2429 | 0.2451 | 0.217 | 283,470.00 |
| Feb 25 2024 | 0.2433 | 0.0351 | 16.86% | 0.2078 | 0.2614 | 0.207 | 397,867.00 |
| Feb 24 2024 | 0.2082 | -0.0035 | -1.65% | 0.2107 | 0.214 | 0.1987 | 333,571.00 |
