Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.USTCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.022254 | 0.000012 | 0.05% | 0.022289 | 0.02309 | 0.021967 | 518,654.00 |
| May 17 2024 | 0.022242 | 0.000324 | 1.48% | 0.021982 | 0.02278 | 0.021539 | 542,080.00 |
| May 16 2024 | 0.021918 | -0.000414 | -1.85% | 0.022355 | 0.022651 | 0.020965 | 646,778.00 |
| May 15 2024 | 0.022332 | 0.001376 | 6.56% | 0.021011 | 0.022363 | 0.020863 | 684,194.00 |
| May 14 2024 | 0.020956 | -0.00129 | -5.80% | 0.022219 | 0.022522 | 0.020847 | 626,131.00 |
| May 13 2024 | 0.022246 | -0.001059 | -4.54% | 0.023426 | 0.023898 | 0.021764 | 556,634.00 |
| May 12 2024 | 0.023305 | -0.000776 | -3.22% | 0.023988 | 0.024166 | 0.022775 | 393,434.00 |
| May 11 2024 | 0.024081 | 0.002154 | 9.82% | 0.021958 | 0.025067 | 0.021582 | 544,769.00 |
| May 10 2024 | 0.021927 | -0.000305 | -1.37% | 0.022233 | 0.023024 | 0.021209 | 641,771.00 |
| May 09 2024 | 0.022232 | 0.000877 | 4.11% | 0.021286 | 0.022971 | 0.020967 | 976,857.00 |
| May 08 2024 | 0.021355 | 0.000287 | 1.36% | 0.021137 | 0.023217 | 0.020381 | 572,939.00 |
| May 07 2024 | 0.021067 | -0.000241 | -1.13% | 0.021363 | 0.021676 | 0.020671 | 507,311.00 |
| May 06 2024 | 0.021308 | -0.001269 | -5.62% | 0.022254 | 0.02695 | 0.021147 | 1,066,520.00 |
| May 05 2024 | 0.022577 | 0.002988 | 15.25% | 0.019591 | 0.023127 | 0.018979 | 458,139.00 |
| May 04 2024 | 0.019589 | -0.000068 | -0.35% | 0.019611 | 0.019935 | 0.019406 | 838,753.00 |
| May 03 2024 | 0.019656 | 0.000397 | 2.06% | 0.019272 | 0.01994 | 0.019064 | 634,414.00 |
| May 02 2024 | 0.019259 | 0.001178 | 6.51% | 0.018104 | 0.02019 | 0.017563 | 663,404.00 |
| May 01 2024 | 0.018082 | 0.000312 | 1.76% | 0.017772 | 0.01829 | 0.016352 | 798,608.00 |
| Apr 30 2024 | 0.017769 | -0.001354 | -7.08% | 0.019023 | 0.01924 | 0.016974 | 712,140.00 |
| Apr 29 2024 | 0.019123 | 0.000145 | 0.77% | 0.019023 | 0.019388 | 0.01814 | 558,153.00 |
| Apr 28 2024 | 0.018977 | 0.000044 | 0.23% | 0.018895 | 0.019511 | 0.018846 | 439,881.00 |
| Apr 27 2024 | 0.018933 | -0.000284 | -1.48% | 0.019183 | 0.019248 | 0.018187 | 465,296.00 |
| Apr 26 2024 | 0.019217 | 0.000083 | 0.43% | 0.019085 | 0.019889 | 0.018502 | 3,184,588.00 |
| Apr 25 2024 | 0.019135 | 0.000488 | 2.61% | 0.018647 | 0.019574 | 0.0182 | 3,901,840.00 |
| Apr 24 2024 | 0.018647 | -0.000996 | -5.07% | 0.019799 | 0.020397 | 0.018517 | 3,349,786.00 |
| Apr 23 2024 | 0.019644 | -0.000298 | -1.49% | 0.019841 | 0.020472 | 0.019436 | 2,784,696.00 |
| Apr 22 2024 | 0.019941 | 0.00023 | 1.17% | 0.019744 | 0.020412 | 0.019639 | 2,431,751.00 |
| Apr 21 2024 | 0.019711 | -0.000896 | -4.35% | 0.020388 | 0.020536 | 0.019214 | 2,511,223.00 |
| Apr 20 2024 | 0.020607 | 0.003242 | 18.67% | 0.017278 | 0.02215 | 0.017039 | 3,989,826.00 |
| Apr 19 2024 | 0.017364 | 0.000138 | 0.80% | 0.017284 | 0.01783 | 0.01605 | 5,925,874.00 |
| Apr 18 2024 | 0.017226 | 0.000349 | 2.07% | 0.016836 | 0.017479 | 0.016297 | 6,677,451.00 |
| Apr 17 2024 | 0.016877 | -0.00022 | -1.29% | 0.017021 | 0.017469 | 0.01627 | 6,747,881.00 |
| Apr 16 2024 | 0.017097 | -0.000022 | -0.13% | 0.016951 | 0.017273 | 0.016258 | 7,395,893.00 |
| Apr 15 2024 | 0.017119 | -0.000603 | -3.40% | 0.017554 | 0.018615 | 0.01636 | 10,001,852.00 |
| Apr 14 2024 | 0.017722 | 0.001313 | 8.00% | 0.01622 | 0.017961 | 0.015617 | 10,397,385.00 |
| Apr 13 2024 | 0.016409 | -0.003253 | -16.54% | 0.019523 | 0.019934 | 0.013845 | 8,638,512.00 |
| Apr 12 2024 | 0.019662 | -0.004981 | -20.21% | 0.024636 | 0.025273 | 0.017897 | 4,991,848.00 |
| Apr 11 2024 | 0.024644 | -0.000567 | -2.25% | 0.02511 | 0.02556 | 0.024456 | 4,769,780.00 |
| Apr 10 2024 | 0.025211 | -0.000209 | -0.82% | 0.025319 | 0.02569 | 0.02408 | 6,606,988.00 |
| Apr 09 2024 | 0.025419 | -0.00154 | -5.71% | 0.026936 | 0.02701 | 0.02515 | 4,639,951.00 |
| Apr 08 2024 | 0.02696 | 0.000801 | 3.06% | 0.02612 | 0.027172 | 0.025433 | 3,317,757.00 |
| Apr 07 2024 | 0.026159 | 0.000538 | 2.10% | 0.025558 | 0.026242 | 0.02548 | 2,774,846.00 |
| Apr 06 2024 | 0.025621 | 0.000693 | 2.78% | 0.024982 | 0.025792 | 0.024881 | 3,274,409.00 |
| Apr 05 2024 | 0.024929 | -0.000649 | -2.54% | 0.025623 | 0.025738 | 0.024401 | 5,885,552.00 |
| Apr 04 2024 | 0.025578 | 0.000199 | 0.79% | 0.025256 | 0.026215 | 0.025001 | 4,659,493.00 |
| Apr 03 2024 | 0.025378 | -0.000189 | -0.74% | 0.025413 | 0.026327 | 0.024588 | 6,226,023.00 |
| Apr 02 2024 | 0.025568 | -0.001614 | -5.94% | 0.027236 | 0.027236 | 0.024944 | 5,784,450.00 |
| Apr 01 2024 | 0.027182 | -0.00153 | -5.33% | 0.028661 | 0.028981 | 0.026502 | 5,348,450.00 |
| Mar 31 2024 | 0.028712 | 0.000784 | 2.81% | 0.028012 | 0.028887 | 0.027915 | 3,212,292.00 |
| Mar 30 2024 | 0.027927 | -0.000376 | -1.33% | 0.028258 | 0.028688 | 0.027877 | 3,144,826.00 |
| Mar 29 2024 | 0.028303 | -0.00119 | -4.03% | 0.029499 | 0.029634 | 0.027938 | 3,856,367.00 |
| Mar 28 2024 | 0.029493 | 0.00125 | 4.42% | 0.028279 | 0.029713 | 0.027912 | 4,717,498.00 |
| Mar 27 2024 | 0.028244 | -0.001608 | -5.39% | 0.029797 | 0.030464 | 0.027971 | 4,213,431.00 |
| Mar 26 2024 | 0.029852 | -0.000569 | -1.87% | 0.030415 | 0.031283 | 0.029264 | 4,484,216.00 |
| Mar 25 2024 | 0.03042 | 0.000371 | 1.23% | 0.029957 | 0.031093 | 0.029752 | 5,752,841.00 |
| Mar 24 2024 | 0.03005 | 0.001021 | 3.52% | 0.029029 | 0.030565 | 0.028447 | 2,857,311.00 |
| Mar 23 2024 | 0.029029 | 0.000958 | 3.41% | 0.028059 | 0.030134 | 0.027812 | 4,146,929.00 |
| Mar 22 2024 | 0.028071 | -0.000063 | -0.22% | 0.027972 | 0.028707 | 0.026233 | 4,659,976.00 |
| Mar 21 2024 | 0.028134 | 0.000769 | 2.81% | 0.027309 | 0.02855 | 0.026783 | 6,791,907.00 |
| Mar 20 2024 | 0.027365 | 0.002213 | 8.80% | 0.025316 | 0.02761 | 0.024286 | 8,717,764.00 |
| Mar 19 2024 | 0.025152 | -0.002437 | -8.83% | 0.027567 | 0.027719 | 0.024193 | 8,874,560.00 |
| Mar 18 2024 | 0.027589 | -0.001633 | -5.59% | 0.029232 | 0.029706 | 0.027167 | 5,182,312.00 |
| Mar 17 2024 | 0.029223 | 0.000634 | 2.22% | 0.028838 | 0.029695 | 0.027312 | 6,763,697.00 |
| Mar 16 2024 | 0.028588 | -0.002983 | -9.45% | 0.031502 | 0.03186 | 0.02801 | 7,278,585.00 |
| Mar 15 2024 | 0.031572 | -0.002568 | -7.52% | 0.03434 | 0.034726 | 0.029388 | 8,387,586.00 |
| Mar 14 2024 | 0.03414 | -0.000777 | -2.23% | 0.035063 | 0.035486 | 0.033021 | 6,666,598.00 |
| Mar 13 2024 | 0.034917 | -0.00055 | -1.55% | 0.035418 | 0.036172 | 0.033901 | 7,210,819.00 |
| Mar 12 2024 | 0.035467 | 0.000021 | 0.06% | 0.03567 | 0.036332 | 0.033 | 9,382,825.00 |
| Mar 11 2024 | 0.035446 | 0.000934 | 2.71% | 0.034644 | 0.036121 | 0.032736 | 7,549,216.00 |
| Mar 10 2024 | 0.034512 | -0.001288 | -3.60% | 0.035859 | 0.036527 | 0.033679 | 7,917,071.00 |
| Mar 09 2024 | 0.0358 | -0.000022 | -0.06% | 0.035751 | 0.036732 | 0.035378 | 7,562,710.00 |
| Mar 08 2024 | 0.035822 | -0.000336 | -0.93% | 0.036276 | 0.036891 | 0.033478 | 7,088,173.00 |
| Mar 07 2024 | 0.036157 | 0.000237 | 0.66% | 0.035729 | 0.036852 | 0.035003 | 9,509,557.00 |
| Mar 06 2024 | 0.03592 | -0.001026 | -2.78% | 0.037155 | 0.039501 | 0.034921 | 12,265,673.00 |
| Mar 05 2024 | 0.036946 | 0.000946 | 2.63% | 0.035792 | 0.044853 | 0.033169 | 7,204,834.00 |
| Mar 04 2024 | 0.035999 | -0.001093 | -2.95% | 0.036964 | 0.038123 | 0.035608 | 3,948,916.00 |
| Mar 03 2024 | 0.037093 | -0.002446 | -6.19% | 0.039313 | 0.039639 | 0.035827 | 2,974,364.00 |
| Mar 02 2024 | 0.039539 | 0.002694 | 7.31% | 0.036786 | 0.042395 | 0.036714 | 3,198,868.00 |
| Mar 01 2024 | 0.036845 | 0.001551 | 4.39% | 0.035432 | 0.037783 | 0.034831 | 4,168,815.00 |
| Feb 29 2024 | 0.035295 | 0.000389 | 1.11% | 0.03568 | 0.040689 | 0.030001 | 5,345,250.00 |
| Feb 28 2024 | 0.034906 | -0.000832 | -2.33% | 0.035783 | 0.037902 | 0.031447 | 3,875,300.00 |
| Feb 27 2024 | 0.035737 | -0.000253 | -0.70% | 0.035931 | 0.037271 | 0.035205 | 3,546,397.00 |
| Feb 26 2024 | 0.03599 | -0.002575 | -6.68% | 0.038437 | 0.038958 | 0.035535 | 2,388,156.00 |
| Feb 25 2024 | 0.038565 | 0.006312 | 19.57% | 0.032415 | 0.041329 | 0.031902 | 2,816,686.00 |
| Feb 24 2024 | 0.032253 | 0.001276 | 4.12% | 0.031014 | 0.033766 | 0.030297 | 2,575,280.00 |
| Feb 23 2024 | 0.030977 | 0.001175 | 3.94% | 0.029866 | 0.032156 | 0.029196 | 3,332,774.00 |
| Feb 22 2024 | 0.029802 | -0.000902 | -2.94% | 0.030739 | 0.030848 | 0.029408 | 4,286,410.00 |
| Feb 21 2024 | 0.030703 | -0.000214 | -0.69% | 0.030904 | 0.032295 | 0.028435 | 4,188,328.00 |
| Feb 20 2024 | 0.030917 | -0.002365 | -7.11% | 0.033813 | 0.034881 | 0.02902 | 3,853,890.00 |
| Feb 19 2024 | 0.033283 | 0.001785 | 5.67% | 0.031525 | 0.034977 | 0.031508 | 2,748,877.00 |
| Feb 18 2024 | 0.031498 | -0.000361 | -1.13% | 0.031956 | 0.031963 | 0.030948 | 2,497,651.00 |
| Feb 17 2024 | 0.031859 | -0.00000900 | -0.03% | 0.032035 | 0.032345 | 0.030486 | 2,535,580.00 |
