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 17 2024 | 0.1265 | -0.0179 | -12.40% | 0.1444 | 0.1462 | 0.1218 | 40,510,568.00 |
| Jun 16 2024 | 0.1444 | 0.0007 | 0.49% | 0.1435 | 0.1469 | 0.1391 | 15,296,890.00 |
| Jun 15 2024 | 0.1437 | -0.0016 | -1.10% | 0.1457 | 0.1479 | 0.1423 | 9,871,638.00 |
| Jun 14 2024 | 0.1453 | -0.0024 | -1.62% | 0.1484 | 0.1543 | 0.1381 | 28,575,349.00 |
| Jun 13 2024 | 0.1477 | -0.0058 | -3.78% | 0.1527 | 0.1546 | 0.1424 | 28,584,213.00 |
| Jun 12 2024 | 0.1535 | -0.0001 | -0.07% | 0.1538 | 0.1609 | 0.1453 | 41,592,762.00 |
| Jun 11 2024 | 0.1536 | -0.0084 | -5.19% | 0.1616 | 0.1631 | 0.1494 | 40,181,935.00 |
| Jun 10 2024 | 0.162 | -0.0093 | -5.43% | 0.1688 | 0.1688 | 0.1612 | 5,624,036.00 |
| Jun 09 2024 | 0.1713 | 0.0023 | 1.36% | 0.1689 | 0.1729 | 0.1649 | 19,152,705.00 |
| Jun 08 2024 | 0.169 | -0.0127 | -6.99% | 0.1803 | 0.1825 | 0.1653 | 35,667,530.00 |
| Jun 07 2024 | 0.1817 | -0.0352 | -16.23% | 0.2174 | 0.2207 | 0.1569 | 107,603,482.00 |
| Jun 06 2024 | 0.2169 | -0.0036 | -1.63% | 0.2209 | 0.2285 | 0.2104 | 27,100,994.00 |
| Jun 05 2024 | 0.2205 | -0.0001 | -0.05% | 0.2209 | 0.2257 | 0.2176 | 24,602,515.00 |
| Jun 04 2024 | 0.2206 | -0.0074 | -3.25% | 0.2285 | 0.2334 | 0.217 | 29,667,299.00 |
| Jun 03 2024 | 0.228 | 0.0066 | 2.98% | 0.2211 | 0.2474 | 0.2168 | 76,655,254.00 |
| Jun 02 2024 | 0.2214 | 0.0003 | 0.14% | 0.2212 | 0.2374 | 0.2172 | 52,234,575.00 |
| Jun 01 2024 | 0.2211 | 0.0096 | 4.54% | 0.2119 | 0.2344 | 0.2068 | 68,762,252.00 |
| May 31 2024 | 0.2115 | 0.0122 | 6.12% | 0.1989 | 0.2157 | 0.1954 | 39,136,816.00 |
| May 30 2024 | 0.1993 | 0.0036 | 1.84% | 0.1958 | 0.2098 | 0.1884 | 41,377,136.00 |
| May 29 2024 | 0.1957 | -0.0114 | -5.50% | 0.2088 | 0.2159 | 0.1938 | 41,858,227.00 |
| May 28 2024 | 0.2071 | 0.0002 | 0.10% | 0.2063 | 0.2084 | 0.1921 | 37,427,738.00 |
| May 27 2024 | 0.2069 | -0.0052 | -2.45% | 0.2109 | 0.221 | 0.2016 | 46,652,939.00 |
| May 26 2024 | 0.2121 | 0.0032 | 1.53% | 0.2092 | 0.2161 | 0.1975 | 37,863,776.00 |
| May 25 2024 | 0.2089 | 0.0068 | 3.36% | 0.2013 | 0.2194 | 0.2007 | 65,104,478.00 |
| May 24 2024 | 0.2021 | 0.0191 | 10.44% | 0.1818 | 0.2035 | 0.1816 | 75,731,526.00 |
| May 23 2024 | 0.183 | 0.0034 | 1.89% | 0.1789 | 0.1889 | 0.1618 | 69,950,389.00 |
| May 22 2024 | 0.1796 | 0.00 | 0.00% | 0.1796 | 0.1796 | 0.1796 | 0.00 |
| May 21 2024 | 0.1796 | 0.0017 | 0.96% | 0.1777 | 0.1827 | 0.1746 | 39,458,530.00 |
| May 20 2024 | 0.1779 | 0.020 | 12.67% | 0.158 | 0.1884 | 0.1545 | 46,245,262.00 |
| May 19 2024 | 0.1579 | -0.0111 | -6.57% | 0.1688 | 0.1747 | 0.156 | 19,967,046.00 |
| May 18 2024 | 0.169 | -0.0019 | -1.11% | 0.1708 | 0.1737 | 0.1654 | 19,907,321.00 |
| May 17 2024 | 0.1709 | 0.0062 | 3.76% | 0.1649 | 0.1777 | 0.1616 | 27,486,208.00 |
| May 16 2024 | 0.1647 | -0.0056 | -3.29% | 0.1712 | 0.1725 | 0.1588 | 25,954,233.00 |
| May 15 2024 | 0.1703 | 0.0156 | 10.08% | 0.1555 | 0.1739 | 0.152 | 27,711,581.00 |
| May 14 2024 | 0.1547 | -0.0074 | -4.57% | 0.1616 | 0.1631 | 0.154 | 19,915,441.00 |
| May 13 2024 | 0.1621 | -0.0026 | -1.58% | 0.1651 | 0.1696 | 0.1549 | 33,327,076.00 |
| May 12 2024 | 0.1647 | -0.0035 | -2.08% | 0.1684 | 0.1699 | 0.1623 | 14,615,931.00 |
| May 11 2024 | 0.1682 | -0.0019 | -1.12% | 0.170 | 0.1786 | 0.1648 | 22,109,948.00 |
| May 10 2024 | 0.1701 | -0.010 | -5.55% | 0.180 | 0.1839 | 0.1672 | 24,525,709.00 |
| May 09 2024 | 0.1801 | 0.0059 | 3.39% | 0.1696 | 0.185 | 0.1671 | 22,491,953.00 |
| May 08 2024 | 0.1742 | 0.00 | 0.00% | 0.1742 | 0.1742 | 0.1742 | 0.00 |
| May 07 2024 | 0.1742 | -0.005 | -2.79% | 0.1797 | 0.1829 | 0.1734 | 22,817,061.00 |
| May 06 2024 | 0.1792 | -0.0086 | -4.58% | 0.1877 | 0.1957 | 0.1786 | 29,352,132.00 |
| May 05 2024 | 0.1878 | 0.0051 | 2.79% | 0.183 | 0.1929 | 0.1757 | 25,694,501.00 |
| May 04 2024 | 0.1827 | -0.0007 | -0.38% | 0.1836 | 0.1864 | 0.1814 | 20,563,059.00 |
| May 03 2024 | 0.1834 | 0.0077 | 4.38% | 0.1764 | 0.1871 | 0.1708 | 28,146,594.00 |
| May 02 2024 | 0.1757 | 0.0071 | 4.21% | 0.1686 | 0.1795 | 0.1621 | 20,031,880.00 |
| May 01 2024 | 0.1686 | 0.0062 | 3.82% | 0.1616 | 0.1719 | 0.1538 | 46,837,689.00 |
| Apr 30 2024 | 0.1624 | -0.0165 | -9.22% | 0.1782 | 0.1808 | 0.155 | 45,468,091.00 |
| Apr 29 2024 | 0.1789 | -0.0072 | -3.87% | 0.1866 | 0.1888 | 0.1716 | 28,889,952.00 |
| Apr 28 2024 | 0.1861 | -0.0058 | -3.02% | 0.1917 | 0.197 | 0.1847 | 19,108,078.00 |
| Apr 27 2024 | 0.1919 | -0.0056 | -2.84% | 0.1976 | 0.1988 | 0.1777 | 34,500,415.00 |
| Apr 26 2024 | 0.1975 | -0.0103 | -4.96% | 0.2089 | 0.2097 | 0.196 | 27,727,902.00 |
| Apr 25 2024 | 0.2078 | -0.0051 | -2.40% | 0.2036 | 0.2144 | 0.190 | 39,801,104.00 |
| Apr 24 2024 | 0.2129 | 0.00 | 0.00% | 0.2129 | 0.2129 | 0.2129 | 0.00 |
| Apr 23 2024 | 0.2129 | 0.0117 | 5.82% | 0.2007 | 0.2664 | 0.1961 | 286,098,835.00 |
| Apr 22 2024 | 0.2012 | 0.0029 | 1.46% | 0.1988 | 0.207 | 0.1951 | 27,822,368.00 |
| Apr 21 2024 | 0.1983 | -0.0085 | -4.11% | 0.2053 | 0.2078 | 0.192 | 22,275,489.00 |
| Apr 20 2024 | 0.2068 | 0.0244 | 13.38% | 0.1817 | 0.2115 | 0.179 | 26,459,724.00 |
| Apr 19 2024 | 0.1824 | -0.0004 | -0.22% | 0.1821 | 0.1878 | 0.1654 | 28,318,985.00 |
| Apr 18 2024 | 0.1828 | 0.0045 | 2.52% | 0.1784 | 0.1853 | 0.1715 | 25,268,663.00 |
| Apr 17 2024 | 0.1783 | -0.0078 | -4.19% | 0.1847 | 0.1873 | 0.169 | 35,168,502.00 |
| Apr 16 2024 | 0.1861 | 0.0032 | 1.75% | 0.182 | 0.1907 | 0.1727 | 29,498,696.00 |
| Apr 15 2024 | 0.1829 | -0.0152 | -7.67% | 0.1963 | 0.2047 | 0.1736 | 41,275,523.00 |
| Apr 14 2024 | 0.1981 | 0.0201 | 11.29% | 0.1784 | 0.2056 | 0.1682 | 78,116,044.00 |
| Apr 13 2024 | 0.178 | -0.033 | -15.64% | 0.2088 | 0.2169 | 0.1411 | 198,153,396.00 |
| Apr 12 2024 | 0.211 | -0.091 | -30.13% | 0.3022 | 0.3093 | 0.1634 | 179,508,427.00 |
| Apr 11 2024 | 0.302 | -0.0115 | -3.67% | 0.3124 | 0.3162 | 0.2987 | 23,540,669.00 |
| Apr 10 2024 | 0.3135 | 0.0169 | 5.70% | 0.2965 | 0.3159 | 0.281 | 37,724,791.00 |
| Apr 09 2024 | 0.2966 | -0.0275 | -8.49% | 0.3242 | 0.3251 | 0.2936 | 36,533,041.00 |
| Apr 08 2024 | 0.3241 | 0.0115 | 3.68% | 0.312 | 0.3272 | 0.3036 | 25,329,315.00 |
| Apr 07 2024 | 0.3126 | 0.0104 | 3.44% | 0.3016 | 0.3226 | 0.3002 | 25,115,099.00 |
| Apr 06 2024 | 0.3022 | 0.0046 | 1.55% | 0.2971 | 0.306 | 0.295 | 16,460,974.00 |
| Apr 05 2024 | 0.2976 | -0.0086 | -2.81% | 0.3053 | 0.3072 | 0.283 | 26,729,953.00 |
| Apr 04 2024 | 0.3062 | 0.0062 | 2.07% | 0.2989 | 0.317 | 0.295 | 22,182,313.00 |
| Apr 03 2024 | 0.300 | -0.0016 | -0.53% | 0.3013 | 0.3162 | 0.2807 | 35,395,831.00 |
| Apr 02 2024 | 0.3016 | -0.0325 | -9.73% | 0.3331 | 0.3332 | 0.2956 | 49,037,575.00 |
| Apr 01 2024 | 0.3341 | -0.0155 | -4.43% | 0.3481 | 0.3543 | 0.316 | 55,321,868.00 |
| Mar 31 2024 | 0.3496 | 0.0064 | 1.86% | 0.3421 | 0.3512 | 0.3406 | 32,431,239.00 |
| Mar 30 2024 | 0.3432 | -0.0195 | -5.38% | 0.3618 | 0.3679 | 0.338 | 36,889,456.00 |
| Mar 29 2024 | 0.3627 | -0.016 | -4.22% | 0.3769 | 0.3775 | 0.3539 | 35,399,681.00 |
| Mar 28 2024 | 0.3787 | 0.0103 | 2.80% | 0.3679 | 0.3938 | 0.3526 | 54,436,031.00 |
| Mar 27 2024 | 0.3684 | -0.0279 | -7.04% | 0.3951 | 0.4032 | 0.3614 | 62,651,315.00 |
| Mar 26 2024 | 0.3963 | 0.0189 | 5.01% | 0.376 | 0.4143 | 0.3758 | 67,372,399.00 |
| Mar 25 2024 | 0.3774 | 0.0177 | 4.92% | 0.3582 | 0.3778 | 0.353 | 44,835,299.00 |
| Mar 24 2024 | 0.3597 | 0.0093 | 2.65% | 0.3513 | 0.3646 | 0.3404 | 29,806,924.00 |
| Mar 23 2024 | 0.3504 | -0.0041 | -1.16% | 0.353 | 0.368 | 0.3456 | 24,701,418.00 |
| Mar 22 2024 | 0.3545 | -0.0098 | -2.69% | 0.3628 | 0.3764 | 0.3378 | 34,059,597.00 |
| Mar 21 2024 | 0.3643 | -0.0065 | -1.75% | 0.369 | 0.380 | 0.3533 | 43,687,622.00 |
| Mar 20 2024 | 0.3708 | 0.0329 | 9.74% | 0.3403 | 0.3736 | 0.3156 | 33,439,598.00 |
