Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.PREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.017621 | -0.001145 | -6.10% | 0.018735 | 0.018901 | 0.017582 | 16,206,838.00 |
| Apr 26 2024 | 0.018766 | -0.001165 | -5.85% | 0.019795 | 0.019948 | 0.018765 | 12,138,254.00 |
| Apr 25 2024 | 0.019931 | 0.000355 | 1.81% | 0.019577 | 0.021022 | 0.019442 | 15,538,255.00 |
| Apr 24 2024 | 0.019576 | -0.000994 | -4.83% | 0.020469 | 0.020787 | 0.019454 | 13,405,112.00 |
| Apr 23 2024 | 0.02057 | 0.001304 | 6.77% | 0.019209 | 0.020789 | 0.01886 | 9,673,592.00 |
| Apr 22 2024 | 0.019266 | -0.001231 | -6.01% | 0.020377 | 0.020653 | 0.018558 | 5,493,044.00 |
| Apr 21 2024 | 0.020497 | 0.002916 | 16.59% | 0.017619 | 0.021932 | 0.017582 | 4,180,911.00 |
| Apr 20 2024 | 0.017581 | 0.00046 | 2.69% | 0.017008 | 0.01807 | 0.0168 | 1,389,373.00 |
| Apr 19 2024 | 0.017121 | -0.000415 | -2.37% | 0.01754 | 0.017924 | 0.016894 | 1,767,488.00 |
| Apr 18 2024 | 0.017536 | 0.00063 | 3.73% | 0.016942 | 0.018144 | 0.0168 | 1,621,193.00 |
| Apr 17 2024 | 0.016906 | -0.000778 | -4.40% | 0.017683 | 0.018326 | 0.016589 | 2,688,334.00 |
| Apr 16 2024 | 0.017684 | -0.000058 | -0.33% | 0.016676 | 0.017718 | 0.016322 | 5,093,347.00 |
| Apr 15 2024 | 0.017742 | -0.000965 | -5.16% | 0.018724 | 0.01928 | 0.017696 | 2,436,512.00 |
| Apr 14 2024 | 0.018707 | -0.000382 | -2.00% | 0.018599 | 0.019043 | 0.0177 | 6,304,082.00 |
| Apr 13 2024 | 0.019089 | -0.000247 | -1.28% | 0.019258 | 0.02052 | 0.018308 | 4,653,357.00 |
| Apr 12 2024 | 0.019336 | -0.001309 | -6.34% | 0.020646 | 0.020929 | 0.018771 | 8,335,447.00 |
| Apr 11 2024 | 0.020645 | -0.00094 | -4.35% | 0.021599 | 0.021618 | 0.020477 | 7,694,383.00 |
| Apr 10 2024 | 0.021585 | 0.001289 | 6.35% | 0.020212 | 0.022853 | 0.020078 | 10,753,217.00 |
| Apr 09 2024 | 0.020296 | -0.001098 | -5.13% | 0.021389 | 0.021605 | 0.020004 | 6,320,011.00 |
| Apr 08 2024 | 0.021394 | 0.00088 | 4.29% | 0.020494 | 0.021996 | 0.02032 | 8,497,440.00 |
| Apr 07 2024 | 0.020514 | -0.000158 | -0.76% | 0.020774 | 0.021496 | 0.020121 | 8,895,612.00 |
| Apr 06 2024 | 0.020672 | 0.001365 | 7.07% | 0.019332 | 0.021697 | 0.018395 | 5,784,199.00 |
| Apr 05 2024 | 0.019307 | -0.001215 | -5.92% | 0.020509 | 0.020795 | 0.018951 | 8,389,528.00 |
| Apr 04 2024 | 0.020522 | 0.00001 | 0.05% | 0.020561 | 0.021645 | 0.0195 | 8,383,169.00 |
| Apr 03 2024 | 0.020512 | -0.000709 | -3.34% | 0.02122 | 0.021682 | 0.019956 | 1,768,772.00 |
| Apr 02 2024 | 0.021221 | -0.000639 | -2.92% | 0.021941 | 0.02333 | 0.019902 | 3,004,060.00 |
| Apr 01 2024 | 0.02186 | -0.00008 | -0.36% | 0.021972 | 0.022641 | 0.020853 | 8,896,984.00 |
| Mar 31 2024 | 0.02194 | -0.000076 | -0.35% | 0.022464 | 0.02332 | 0.02136 | 7,588,046.00 |
| Mar 30 2024 | 0.022016 | -0.000178 | -0.80% | 0.022212 | 0.022914 | 0.021332 | 11,127,596.00 |
| Mar 29 2024 | 0.022194 | -0.001456 | -6.16% | 0.023652 | 0.023654 | 0.020782 | 6,876,648.00 |
| Mar 28 2024 | 0.02365 | 0.001452 | 6.54% | 0.02217 | 0.0253 | 0.021221 | 7,597,419.00 |
| Mar 27 2024 | 0.022198 | -0.001502 | -6.34% | 0.023792 | 0.02415 | 0.020966 | 8,598,498.00 |
| Mar 26 2024 | 0.0237 | -0.002621 | -9.96% | 0.026153 | 0.02718 | 0.023 | 4,876,384.00 |
| Mar 25 2024 | 0.026321 | 0.001723 | 7.00% | 0.024831 | 0.02665 | 0.023533 | 7,082,858.00 |
| Mar 24 2024 | 0.024598 | 0.00047 | 1.95% | 0.024052 | 0.024918 | 0.0233 | 9,494,440.00 |
| Mar 23 2024 | 0.024128 | 0.000078 | 0.32% | 0.023996 | 0.0252 | 0.023527 | 3,350,243.00 |
| Mar 22 2024 | 0.02405 | -0.00039 | -1.60% | 0.02444 | 0.026972 | 0.023792 | 9,320,518.00 |
| Mar 21 2024 | 0.02444 | 0.000546 | 2.29% | 0.02388 | 0.02497 | 0.0235 | 6,891,383.00 |
| Mar 20 2024 | 0.023894 | -0.000156 | -0.65% | 0.024028 | 0.025108 | 0.022392 | 10,296,884.00 |
| Mar 19 2024 | 0.02405 | -0.003186 | -11.70% | 0.027234 | 0.027234 | 0.022943 | 7,767,347.00 |
| Mar 18 2024 | 0.027236 | -0.002033 | -6.95% | 0.029269 | 0.029284 | 0.02676 | 4,737,667.00 |
| Mar 17 2024 | 0.029269 | 0.00301 | 11.46% | 0.026259 | 0.02997 | 0.025101 | 3,105,020.00 |
| Mar 16 2024 | 0.026259 | -0.003029 | -10.34% | 0.029289 | 0.031985 | 0.026001 | 7,595,854.00 |
| Mar 15 2024 | 0.029288 | -0.003626 | -11.02% | 0.029129 | 0.0308 | 0.0264 | 5,320,611.00 |
| Mar 14 2024 | 0.032914 | 0.00 | 0.00% | 0.032914 | 0.032914 | 0.032914 | 0.00 |
| Mar 13 2024 | 0.032914 | 0.002306 | 7.53% | 0.030601 | 0.033799 | 0.030174 | 6,450,236.00 |
| Mar 12 2024 | 0.030608 | -0.002444 | -7.39% | 0.033052 | 0.033643 | 0.030174 | 5,794,097.00 |
| Mar 11 2024 | 0.033052 | -0.001291 | -3.76% | 0.034048 | 0.034399 | 0.030955 | 4,553,565.00 |
| Mar 10 2024 | 0.034343 | 0.000345 | 1.01% | 0.033998 | 0.034949 | 0.031264 | 1,922,369.00 |
| Mar 09 2024 | 0.033998 | 0.004418 | 14.94% | 0.029419 | 0.033999 | 0.02845 | 3,378,406.00 |
| Mar 08 2024 | 0.02958 | -0.000389 | -1.30% | 0.029903 | 0.029977 | 0.026964 | 1,936,446.00 |
| Mar 07 2024 | 0.029969 | -0.000075 | -0.25% | 0.030044 | 0.030701 | 0.029253 | 3,844,738.00 |
| Mar 06 2024 | 0.030044 | 0.003651 | 13.83% | 0.026441 | 0.030278 | 0.025976 | 2,873,467.00 |
| Mar 05 2024 | 0.026393 | -0.002322 | -8.09% | 0.028753 | 0.029199 | 0.025217 | 8,027,934.00 |
| Mar 04 2024 | 0.028715 | -0.002275 | -7.34% | 0.030881 | 0.032118 | 0.027811 | 3,138,323.00 |
| Mar 03 2024 | 0.03099 | 0.000489 | 1.60% | 0.030515 | 0.03186 | 0.029555 | 1,925,899.00 |
| Mar 02 2024 | 0.030501 | 0.003308 | 12.16% | 0.027305 | 0.031728 | 0.0262 | 3,576,866.00 |
| Mar 01 2024 | 0.027193 | 0.001504 | 5.85% | 0.025689 | 0.02803 | 0.023983 | 8,210,215.00 |
| Feb 29 2024 | 0.025689 | -0.000726 | -2.75% | 0.026415 | 0.0268 | 0.025687 | 10,084,995.00 |
| Feb 28 2024 | 0.026415 | 0.000529 | 2.04% | 0.025882 | 0.026791 | 0.02497 | 7,222,887.00 |
| Feb 27 2024 | 0.025886 | -0.001124 | -4.16% | 0.027016 | 0.027195 | 0.02574 | 7,238,251.00 |
| Feb 26 2024 | 0.02701 | 0.000932 | 3.57% | 0.026075 | 0.027195 | 0.026074 | 9,545,502.00 |
| Feb 25 2024 | 0.026078 | 0.001289 | 5.20% | 0.024789 | 0.026542 | 0.024686 | 7,169,676.00 |
| Feb 24 2024 | 0.024789 | -0.000146 | -0.59% | 0.024938 | 0.025552 | 0.0245 | 7,543,926.00 |
| Feb 23 2024 | 0.024935 | -0.000232 | -0.92% | 0.025162 | 0.0253 | 0.0249 | 11,454,915.00 |
| Feb 22 2024 | 0.025167 | -0.000538 | -2.09% | 0.025566 | 0.026676 | 0.024901 | 3,214,520.00 |
| Feb 21 2024 | 0.025705 | -0.001394 | -5.14% | 0.027098 | 0.027195 | 0.0255 | 6,139,769.00 |
| Feb 20 2024 | 0.027099 | 0.000542 | 2.04% | 0.026678 | 0.027195 | 0.0265 | 6,133,493.00 |
| Feb 19 2024 | 0.026557 | 0.000864 | 3.36% | 0.025493 | 0.026816 | 0.025143 | 6,454,023.00 |
| Feb 18 2024 | 0.025693 | 0.001197 | 4.89% | 0.024334 | 0.025796 | 0.024235 | 4,215,406.00 |
| Feb 17 2024 | 0.024496 | 0.001212 | 5.21% | 0.023349 | 0.024496 | 0.023245 | 1,519,621.00 |
| Feb 16 2024 | 0.023284 | -0.00112 | -4.59% | 0.024207 | 0.024247 | 0.0228 | 1,887,389.00 |
| Feb 15 2024 | 0.024404 | -0.000998 | -3.93% | 0.025322 | 0.0265 | 0.024116 | 8,713,531.00 |
| Feb 14 2024 | 0.025402 | 0.001068 | 4.39% | 0.024334 | 0.026 | 0.023395 | 4,300,852.00 |
| Feb 13 2024 | 0.024334 | 0.000027 | 0.11% | 0.024307 | 0.0245 | 0.024 | 6,160,426.00 |
| Feb 12 2024 | 0.024307 | 0.000531 | 2.23% | 0.023775 | 0.0245 | 0.023228 | 10,862,776.00 |
| Feb 11 2024 | 0.023776 | 0.000539 | 2.32% | 0.023232 | 0.024 | 0.023122 | 11,683,922.00 |
| Feb 10 2024 | 0.023237 | 0.002035 | 9.60% | 0.021176 | 0.024 | 0.021157 | 8,174,223.00 |
| Feb 09 2024 | 0.021202 | -0.000346 | -1.61% | 0.02154 | 0.021689 | 0.020507 | 5,177,982.00 |
| Feb 08 2024 | 0.021548 | 0.000688 | 3.30% | 0.020767 | 0.022482 | 0.020506 | 11,618,435.00 |
| Feb 07 2024 | 0.02086 | 0.000178 | 0.86% | 0.02067 | 0.021484 | 0.019981 | 11,971,536.00 |
| Feb 06 2024 | 0.020682 | 0.00015 | 0.73% | 0.020532 | 0.021671 | 0.020219 | 12,150,852.00 |
| Feb 05 2024 | 0.020532 | 0.000082 | 0.40% | 0.020481 | 0.021116 | 0.020 | 11,272,851.00 |
| Feb 04 2024 | 0.02045 | -0.000877 | -4.11% | 0.021323 | 0.021388 | 0.0204 | 7,822,782.00 |
| Feb 03 2024 | 0.021327 | -0.000383 | -1.76% | 0.02171 | 0.022139 | 0.021 | 9,438,942.00 |
| Feb 02 2024 | 0.02171 | -0.000594 | -2.66% | 0.022336 | 0.022861 | 0.021417 | 9,536,795.00 |
| Feb 01 2024 | 0.022304 | -0.001564 | -6.55% | 0.023872 | 0.023915 | 0.022002 | 11,659,826.00 |
| Jan 31 2024 | 0.023868 | -0.000832 | -3.37% | 0.0247 | 0.024742 | 0.023009 | 11,083,082.00 |
| Jan 30 2024 | 0.0247 | 0.000398 | 1.64% | 0.024338 | 0.025525 | 0.022801 | 11,606,490.00 |
| Jan 29 2024 | 0.024302 | 0.001296 | 5.63% | 0.023006 | 0.024997 | 0.022802 | 5,708,502.00 |
| Jan 28 2024 | 0.023006 | 0.000248 | 1.09% | 0.022758 | 0.023948 | 0.022618 | 9,761,183.00 |
| Jan 27 2024 | 0.022758 | -0.000218 | -0.95% | 0.022985 | 0.025928 | 0.022245 | 10,301,936.00 |
