Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ICEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.004914 | -0.000249 | -4.82% | 0.00513 | 0.00513 | 0.004882 | 13,381,985.00 |
| May 17 2024 | 0.005163 | 0.00026 | 5.30% | 0.004894 | 0.0052 | 0.004856 | 15,849,756.00 |
| May 16 2024 | 0.004903 | -0.000052 | -1.05% | 0.004925 | 0.00497 | 0.004768 | 15,004,346.00 |
| May 15 2024 | 0.004955 | 0.00038 | 8.31% | 0.004565 | 0.005014 | 0.004532 | 15,819,620.00 |
| May 14 2024 | 0.004575 | -0.000206 | -4.31% | 0.004781 | 0.004793 | 0.00452 | 13,057,495.00 |
| May 13 2024 | 0.004781 | 0.000025 | 0.53% | 0.004767 | 0.005 | 0.004665 | 18,686,121.00 |
| May 12 2024 | 0.004756 | -0.000286 | -5.67% | 0.005044 | 0.005047 | 0.004752 | 13,792,433.00 |
| May 11 2024 | 0.005042 | 0.000023 | 0.46% | 0.005022 | 0.005227 | 0.004938 | 22,905,852.00 |
| May 10 2024 | 0.005019 | 0.000205 | 4.26% | 0.004801 | 0.005128 | 0.004791 | 25,195,956.00 |
| May 09 2024 | 0.004814 | 0.000291 | 6.43% | 0.004523 | 0.004875 | 0.004511 | 15,892,474.00 |
| May 08 2024 | 0.004523 | -0.000025 | -0.55% | 0.004548 | 0.004667 | 0.004378 | 18,014,387.00 |
| May 07 2024 | 0.004548 | -0.000394 | -7.97% | 0.004937 | 0.004999 | 0.004547 | 14,503,622.00 |
| May 06 2024 | 0.004942 | -0.000222 | -4.30% | 0.005164 | 0.00518 | 0.004898 | 16,983,597.00 |
| May 05 2024 | 0.005164 | 0.000166 | 3.32% | 0.004992 | 0.005237 | 0.004941 | 18,079,314.00 |
| May 04 2024 | 0.004998 | -0.000376 | -7.00% | 0.005309 | 0.005362 | 0.004975 | 18,570,419.00 |
| May 03 2024 | 0.005374 | 0.000708 | 15.17% | 0.004681 | 0.005436 | 0.004634 | 29,561,837.00 |
| May 02 2024 | 0.004666 | 0.000144 | 3.18% | 0.004517 | 0.004692 | 0.00436 | 14,192,115.00 |
| May 01 2024 | 0.004522 | -0.000095 | -2.06% | 0.004627 | 0.004631 | 0.004202 | 14,878,864.00 |
| Apr 30 2024 | 0.004617 | -0.000147 | -3.09% | 0.00477 | 0.004899 | 0.004347 | 20,314,359.00 |
| Apr 29 2024 | 0.004764 | 0.00007 | 1.49% | 0.004744 | 0.004827 | 0.004297 | 24,059,600.00 |
| Apr 28 2024 | 0.004694 | 0.000323 | 7.39% | 0.004358 | 0.004982 | 0.004234 | 30,155,522.00 |
| Apr 27 2024 | 0.004371 | 0.000505 | 13.06% | 0.00387 | 0.004413 | 0.003815 | 27,950,096.00 |
| Apr 26 2024 | 0.003866 | -0.00000500 | -0.13% | 0.003864 | 0.003995 | 0.003804 | 17,597,261.00 |
| Apr 25 2024 | 0.003871 | 0.000024 | 0.62% | 0.003841 | 0.00396 | 0.003767 | 13,699,341.00 |
| Apr 24 2024 | 0.003847 | -0.00015 | -3.75% | 0.003999 | 0.004084 | 0.00382 | 11,375,507.00 |
| Apr 23 2024 | 0.003997 | -0.000213 | -5.06% | 0.004142 | 0.004221 | 0.003959 | 14,764,801.00 |
| Apr 22 2024 | 0.00421 | 0.00042 | 11.08% | 0.003779 | 0.004237 | 0.003764 | 13,357,094.00 |
| Apr 21 2024 | 0.00379 | 0.000151 | 4.15% | 0.003642 | 0.003865 | 0.003594 | 15,521,509.00 |
| Apr 20 2024 | 0.003639 | 0.00015 | 4.30% | 0.003485 | 0.00367 | 0.003449 | 14,655,409.00 |
| Apr 19 2024 | 0.003489 | -0.000027 | -0.77% | 0.00353 | 0.003533 | 0.003395 | 12,581,951.00 |
| Apr 18 2024 | 0.003516 | -0.00000800 | -0.23% | 0.003528 | 0.003549 | 0.003431 | 13,050,366.00 |
| Apr 17 2024 | 0.003524 | -0.000145 | -3.95% | 0.003659 | 0.003681 | 0.003464 | 12,678,541.00 |
| Apr 16 2024 | 0.003669 | 0.000117 | 3.29% | 0.003556 | 0.003796 | 0.003536 | 15,468,301.00 |
| Apr 15 2024 | 0.003552 | -0.000107 | -2.92% | 0.003627 | 0.003783 | 0.003519 | 13,887,298.00 |
| Apr 14 2024 | 0.003659 | 0.000207 | 6.00% | 0.003383 | 0.003662 | 0.003315 | 20,292,786.00 |
| Apr 13 2024 | 0.003452 | -0.000255 | -6.88% | 0.003708 | 0.004071 | 0.0031 | 21,625,292.00 |
| Apr 12 2024 | 0.003707 | -0.000405 | -9.85% | 0.004113 | 0.004151 | 0.003625 | 17,068,091.00 |
| Apr 11 2024 | 0.004112 | -0.000247 | -5.67% | 0.004353 | 0.004371 | 0.004033 | 18,457,452.00 |
| Apr 10 2024 | 0.004359 | -0.000019 | -0.43% | 0.004336 | 0.004391 | 0.004221 | 14,841,895.00 |
| Apr 09 2024 | 0.004378 | -0.000072 | -1.62% | 0.00445 | 0.004513 | 0.004312 | 16,549,723.00 |
| Apr 08 2024 | 0.00445 | -0.000049 | -1.09% | 0.004499 | 0.00453 | 0.004412 | 19,497,901.00 |
| Apr 07 2024 | 0.004499 | -0.000046 | -1.01% | 0.004543 | 0.004587 | 0.004457 | 16,576,804.00 |
| Apr 06 2024 | 0.004545 | -0.000058 | -1.26% | 0.004598 | 0.004645 | 0.004453 | 16,085,623.00 |
| Apr 05 2024 | 0.004603 | -0.000153 | -3.22% | 0.00477 | 0.005058 | 0.004476 | 27,062,641.00 |
| Apr 04 2024 | 0.004756 | 0.000364 | 8.29% | 0.004619 | 0.004799 | 0.00435 | 23,475,790.00 |
| Apr 03 2024 | 0.004392 | -0.000028 | -0.63% | 0.004428 | 0.004481 | 0.004319 | 20,885,050.00 |
| Apr 02 2024 | 0.00442 | 0.000121 | 2.81% | 0.004308 | 0.004543 | 0.004299 | 26,123,736.00 |
| Apr 01 2024 | 0.004299 | -0.00019 | -4.23% | 0.004501 | 0.00457 | 0.004259 | 23,572,456.00 |
| Mar 31 2024 | 0.004489 | -0.000034 | -0.75% | 0.004521 | 0.004653 | 0.004469 | 22,917,286.00 |
| Mar 30 2024 | 0.004523 | -0.000022 | -0.48% | 0.004548 | 0.00466 | 0.004451 | 17,884,686.00 |
| Mar 29 2024 | 0.004545 | -0.000118 | -2.53% | 0.00464 | 0.004663 | 0.004477 | 16,096,523.00 |
| Mar 28 2024 | 0.004663 | 0.000255 | 5.78% | 0.004401 | 0.005209 | 0.004362 | 23,934,679.00 |
| Mar 27 2024 | 0.004408 | -0.000344 | -7.24% | 0.004752 | 0.004773 | 0.004397 | 22,114,112.00 |
| Mar 26 2024 | 0.004752 | -0.000141 | -2.88% | 0.004874 | 0.004976 | 0.004651 | 19,998,165.00 |
| Mar 25 2024 | 0.004893 | -0.000048 | -0.97% | 0.00494 | 0.005041 | 0.004748 | 26,687,228.00 |
| Mar 24 2024 | 0.004941 | 0.000041 | 0.84% | 0.004996 | 0.005092 | 0.004851 | 25,585,166.00 |
| Mar 23 2024 | 0.0049 | -0.000437 | -8.19% | 0.005355 | 0.005467 | 0.0049 | 30,708,608.00 |
| Mar 22 2024 | 0.005337 | -0.000556 | -9.43% | 0.005796 | 0.006389 | 0.005196 | 34,292,614.00 |
| Mar 21 2024 | 0.005893 | 0.000647 | 12.33% | 0.005268 | 0.005894 | 0.005093 | 39,445,981.00 |
| Mar 20 2024 | 0.005246 | 0.000605 | 13.04% | 0.004648 | 0.00536 | 0.004436 | 44,032,785.00 |
| Mar 19 2024 | 0.004641 | -0.000332 | -6.68% | 0.004988 | 0.005124 | 0.004232 | 26,150,074.00 |
| Mar 18 2024 | 0.004973 | -0.000201 | -3.88% | 0.005163 | 0.005227 | 0.004838 | 30,413,599.00 |
| Mar 17 2024 | 0.005174 | 0.000073 | 1.43% | 0.00508 | 0.005322 | 0.004854 | 37,844,712.00 |
| Mar 16 2024 | 0.005101 | -0.000849 | -14.27% | 0.005901 | 0.005946 | 0.005092 | 36,425,990.00 |
| Mar 15 2024 | 0.00595 | -0.000111 | -1.83% | 0.006252 | 0.006308 | 0.005368 | 37,061,065.00 |
| Mar 14 2024 | 0.006061 | -0.00059 | -8.87% | 0.006637 | 0.006699 | 0.00566 | 31,019,832.00 |
| Mar 13 2024 | 0.006651 | -0.000203 | -2.96% | 0.007086 | 0.00733 | 0.006281 | 30,322,239.00 |
| Mar 12 2024 | 0.006854 | 0.000935 | 15.80% | 0.005921 | 0.007668 | 0.005806 | 31,237,128.00 |
| Mar 11 2024 | 0.005919 | 0.001069 | 22.04% | 0.004801 | 0.00603 | 0.004718 | 36,637,162.00 |
| Mar 10 2024 | 0.00485 | 0.000474 | 10.83% | 0.004391 | 0.005084 | 0.004362 | 40,158,188.00 |
| Mar 09 2024 | 0.004376 | -0.00003 | -0.68% | 0.004416 | 0.004509 | 0.004296 | 31,843,635.00 |
| Mar 08 2024 | 0.004406 | -0.000103 | -2.28% | 0.004616 | 0.004653 | 0.00424 | 34,277,968.00 |
| Mar 07 2024 | 0.004509 | 0.00061 | 15.65% | 0.00415 | 0.004556 | 0.003802 | 39,981,369.00 |
| Mar 06 2024 | 0.003899 | 0.000491 | 14.41% | 0.003466 | 0.004006 | 0.003431 | 41,029,314.00 |
| Mar 05 2024 | 0.003408 | -0.000041 | -1.19% | 0.003301 | 0.003951 | 0.003 | 47,879,661.00 |
| Mar 04 2024 | 0.003449 | -0.000496 | -12.57% | 0.003932 | 0.003945 | 0.003405 | 37,888,607.00 |
| Mar 03 2024 | 0.003945 | -0.000212 | -5.10% | 0.004181 | 0.004246 | 0.003929 | 33,084,331.00 |
| Mar 02 2024 | 0.004157 | -0.000048 | -1.14% | 0.004313 | 0.004474 | 0.0041 | 33,513,544.00 |
| Mar 01 2024 | 0.004205 | -0.000211 | -4.78% | 0.004395 | 0.00448 | 0.004007 | 33,357,891.00 |
| Feb 29 2024 | 0.004416 | -0.000185 | -4.02% | 0.004673 | 0.005092 | 0.004261 | 39,808,210.00 |
| Feb 28 2024 | 0.004601 | -0.003792 | -45.18% | 0.008742 | 0.008776 | 0.004466 | 48,892,555.00 |
| Feb 27 2024 | 0.008393 | 0.000151 | 1.83% | 0.008146 | 0.009343 | 0.007874 | 15,370,931.00 |
| Feb 26 2024 | 0.008242 | 0.00028 | 3.52% | 0.007958 | 0.00849 | 0.007646 | 10,879,606.00 |
| Feb 25 2024 | 0.007962 | -0.000365 | -4.38% | 0.008368 | 0.008386 | 0.007695 | 9,718,499.00 |
| Feb 24 2024 | 0.008327 | 0.000286 | 3.56% | 0.00844 | 0.009401 | 0.008217 | 10,227,631.00 |
| Feb 23 2024 | 0.008041 | -0.002114 | -20.82% | 0.010008 | 0.010378 | 0.008 | 10,931,038.00 |
| Feb 22 2024 | 0.010155 | -0.00033 | -3.15% | 0.01048 | 0.011238 | 0.010145 | 9,854,192.00 |
| Feb 21 2024 | 0.010485 | 0.001044 | 11.06% | 0.009605 | 0.011473 | 0.009605 | 13,976,084.00 |
| Feb 20 2024 | 0.009441 | -0.002147 | -18.53% | 0.011613 | 0.011626 | 0.009146 | 14,769,630.00 |
| Feb 19 2024 | 0.011588 | -0.001255 | -9.77% | 0.012742 | 0.012905 | 0.010995 | 15,181,771.00 |
| Feb 18 2024 | 0.012843 | 0.000953 | 8.02% | 0.013503 | 0.013729 | 0.01064 | 15,271,143.00 |
| Feb 17 2024 | 0.01189 | 0.004839 | 68.63% | 0.007148 | 0.012261 | 0.007124 | 26,694,510.00 |
