Register for real-time alerts, custom portfolio, and market movers
00USD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.0447 | -0.0009 | -1.97% | 0.0456 | 0.0467 | 0.0436 | 1,535,406.00 |
| Jul 16 2024 | 0.0456 | -0.0014 | -2.98% | 0.0467 | 0.0482 | 0.0441 | 2,583,923.00 |
| Jul 15 2024 | 0.047 | 0.0015 | 3.30% | 0.0456 | 0.0475 | 0.0434 | 8,022,874.00 |
| Jul 14 2024 | 0.0455 | 0.0022 | 5.08% | 0.0433 | 0.0476 | 0.0425 | 2,804,635.00 |
| Jul 13 2024 | 0.0433 | 0.0021 | 5.10% | 0.0412 | 0.054 | 0.0408 | 7,913,538.00 |
| Jul 12 2024 | 0.0412 | 0.001 | 2.49% | 0.0401 | 0.0429 | 0.0398 | 2,323,676.00 |
| Jul 11 2024 | 0.0402 | 0.0004 | 1.01% | 0.0407 | 0.0423 | 0.0393 | 2,595,776.00 |
| Jul 10 2024 | 0.0398 | -0.0036 | -8.29% | 0.0433 | 0.0438 | 0.0397 | 1,910,505.00 |
| Jul 09 2024 | 0.0434 | -0.0013 | -2.91% | 0.0444 | 0.0448 | 0.0411 | 1,987,978.00 |
| Jul 08 2024 | 0.0447 | 0.0022 | 5.18% | 0.0412 | 0.047 | 0.0412 | 10,028,969.00 |
| Jul 07 2024 | 0.0425 | 0.0026 | 6.52% | 0.040 | 0.0484 | 0.0394 | 6,525,285.00 |
| Jul 06 2024 | 0.0399 | 0.0002 | 0.50% | 0.0398 | 0.0412 | 0.0378 | 1,853,108.00 |
| Jul 05 2024 | 0.0397 | -0.0046 | -10.38% | 0.0437 | 0.0437 | 0.0338 | 5,727,984.00 |
| Jul 04 2024 | 0.0443 | -0.001 | -2.21% | 0.0454 | 0.0454 | 0.0429 | 2,031,900.00 |
| Jul 03 2024 | 0.0453 | -0.0057 | -11.18% | 0.051 | 0.0511 | 0.0442 | 2,752,498.00 |
| Jul 02 2024 | 0.051 | -0.001 | -1.92% | 0.052 | 0.0521 | 0.0501 | 1,273,781.00 |
| Jul 01 2024 | 0.052 | -0.0013 | -2.44% | 0.1446 | 0.1452 | 0.0517 | 6,707,905.00 |
| Jun 30 2024 | 0.0533 | 0.0016 | 3.09% | 0.0517 | 0.0539 | 0.0514 | 586,219.00 |
| Jun 29 2024 | 0.0517 | -0.0009 | -1.71% | 0.0525 | 0.0531 | 0.0517 | 276,571.00 |
| Jun 28 2024 | 0.0526 | -0.0013 | -2.41% | 0.054 | 0.0547 | 0.0519 | 592,088.00 |
| Jun 27 2024 | 0.0539 | 0.0005 | 0.94% | 0.0533 | 0.0557 | 0.0531 | 557,793.00 |
| Jun 26 2024 | 0.0534 | 0.0002 | 0.38% | 0.0532 | 0.0566 | 0.0532 | 8,491,701.00 |
| Jun 25 2024 | 0.0532 | -0.0004 | -0.75% | 0.053 | 0.0545 | 0.0525 | 569,572.00 |
| Jun 24 2024 | 0.0536 | -0.0009 | -1.65% | 0.0549 | 0.0557 | 0.0513 | 1,847,768.00 |
| Jun 23 2024 | 0.0545 | 0.0021 | 4.01% | 0.0524 | 0.0617 | 0.0511 | 6,103,130.00 |
| Jun 22 2024 | 0.0524 | 0.00 | 0.00% | 0.0526 | 0.0529 | 0.0506 | 959,388.00 |
| Jun 21 2024 | 0.0524 | -0.0002 | -0.38% | 0.0526 | 0.0551 | 0.0523 | 2,083,012.00 |
| Jun 20 2024 | 0.0526 | -0.0004 | -0.75% | 0.0533 | 0.0545 | 0.0514 | 1,827,000.00 |
| Jun 19 2024 | 0.053 | 0.0014 | 2.71% | 0.0522 | 0.054 | 0.0506 | 2,197,415.00 |
| Jun 18 2024 | 0.0516 | -0.0051 | -8.99% | 0.0569 | 0.0578 | 0.0512 | 2,479,054.00 |
| Jun 17 2024 | 0.0567 | -0.0052 | -8.40% | 0.062 | 0.0622 | 0.0557 | 9,775,716.00 |
| Jun 16 2024 | 0.0619 | -0.0002 | -0.32% | 0.062 | 0.0639 | 0.0598 | 2,971,268.00 |
| Jun 15 2024 | 0.0621 | 0.0015 | 2.48% | 0.0608 | 0.0643 | 0.0602 | 1,338,577.00 |
| Jun 14 2024 | 0.0606 | -0.0014 | -2.26% | 0.0617 | 0.0636 | 0.0598 | 1,516,117.00 |
| Jun 13 2024 | 0.062 | -0.0029 | -4.47% | 0.065 | 0.0653 | 0.0592 | 3,481,766.00 |
| Jun 12 2024 | 0.0649 | -0.0013 | -1.96% | 0.066 | 0.0672 | 0.0635 | 2,482,357.00 |
| Jun 11 2024 | 0.0662 | -0.0036 | -5.16% | 0.0698 | 0.0712 | 0.0618 | 3,644,902.00 |
| Jun 10 2024 | 0.0698 | -0.0015 | -2.10% | 0.0713 | 0.0713 | 0.0687 | 7,191,682.00 |
| Jun 09 2024 | 0.0713 | 0.0013 | 1.86% | 0.0701 | 0.0715 | 0.0689 | 1,430,893.00 |
| Jun 08 2024 | 0.070 | -0.002 | -2.78% | 0.072 | 0.0731 | 0.0697 | 1,311,656.00 |
| Jun 07 2024 | 0.072 | -0.0018 | -2.44% | 0.0738 | 0.0751 | 0.0696 | 2,196,151.00 |
| Jun 06 2024 | 0.0738 | 0.0016 | 2.22% | 0.0722 | 0.0768 | 0.0722 | 2,276,283.00 |
| Jun 05 2024 | 0.0722 | 0.0006 | 0.84% | 0.1446 | 0.1452 | 0.0703 | 7,409,762.00 |
| Jun 04 2024 | 0.0716 | -0.0001 | -0.14% | 0.0717 | 0.0718 | 0.0701 | 1,327,542.00 |
| Jun 03 2024 | 0.0717 | -0.0003 | -0.42% | 0.0719 | 0.0733 | 0.071 | 1,009,789.00 |
| Jun 02 2024 | 0.072 | 0.0011 | 1.55% | 0.071 | 0.0722 | 0.0708 | 701,537.00 |
| Jun 01 2024 | 0.0709 | -0.0008 | -1.12% | 0.0717 | 0.0723 | 0.0703 | 1,042,435.00 |
| May 31 2024 | 0.0717 | -0.0018 | -2.45% | 0.0734 | 0.0741 | 0.0713 | 1,118,243.00 |
| May 30 2024 | 0.0735 | 0.0014 | 1.94% | 0.0721 | 0.0745 | 0.072 | 1,081,011.00 |
| May 29 2024 | 0.0721 | -0.0014 | -1.90% | 0.0734 | 0.0736 | 0.0711 | 1,617,041.00 |
| May 28 2024 | 0.0735 | -0.0006 | -0.81% | 0.0743 | 0.0751 | 0.0732 | 916,133.00 |
| May 27 2024 | 0.0741 | -0.0016 | -2.11% | 0.0754 | 0.0757 | 0.0732 | 7,227,103.00 |
| May 26 2024 | 0.0757 | -0.0008 | -1.05% | 0.0768 | 0.0769 | 0.0738 | 916,589.00 |
| May 25 2024 | 0.0765 | 0.0011 | 1.46% | 0.0755 | 0.0766 | 0.0734 | 911,118.00 |
| May 24 2024 | 0.0754 | 0.0019 | 2.59% | 0.0736 | 0.0769 | 0.0735 | 1,198,299.00 |
| May 23 2024 | 0.0735 | -0.0023 | -3.03% | 0.0758 | 0.0763 | 0.0721 | 2,193,393.00 |
| May 22 2024 | 0.0758 | 0.0004 | 0.53% | 0.0754 | 0.0769 | 0.0735 | 1,565,323.00 |
| May 21 2024 | 0.0754 | -0.0013 | -1.69% | 0.0768 | 0.0778 | 0.0738 | 2,505,289.00 |
| May 20 2024 | 0.0767 | 0.0047 | 6.53% | 0.0719 | 0.0773 | 0.0703 | 7,413,235.00 |
| May 19 2024 | 0.072 | -0.0034 | -4.51% | 0.0753 | 0.076 | 0.0709 | 2,633,857.00 |
| May 18 2024 | 0.0754 | 0.0019 | 2.59% | 0.0731 | 0.0764 | 0.0722 | 2,685,510.00 |
| May 17 2024 | 0.0735 | 0.0016 | 2.23% | 0.0725 | 0.0758 | 0.0721 | 1,590,045.00 |
| May 16 2024 | 0.0719 | -0.0041 | -5.39% | 0.0762 | 0.0771 | 0.0714 | 4,277,946.00 |
| May 15 2024 | 0.076 | 0.0041 | 5.70% | 0.0719 | 0.0771 | 0.0712 | 3,154,656.00 |
| May 14 2024 | 0.0719 | -0.0029 | -3.88% | 0.0744 | 0.075 | 0.0707 | 1,718,137.00 |
| May 13 2024 | 0.0748 | -0.0007 | -0.93% | 0.1446 | 0.1452 | 0.0722 | 6,006,975.00 |
| May 12 2024 | 0.0755 | 0.0013 | 1.75% | 0.0741 | 0.0758 | 0.074 | 1,087,118.00 |
| May 11 2024 | 0.0742 | -0.0006 | -0.80% | 0.0748 | 0.0751 | 0.0734 | 537,480.00 |
| May 10 2024 | 0.0748 | -0.0021 | -2.73% | 0.0767 | 0.0778 | 0.0741 | 1,771,632.00 |
| May 09 2024 | 0.0769 | 0.0002 | 0.26% | 0.0765 | 0.0779 | 0.0739 | 4,699,121.00 |
| May 08 2024 | 0.0767 | -0.0003 | -0.39% | 0.0774 | 0.0806 | 0.0755 | 2,757,582.00 |
| May 07 2024 | 0.077 | -0.0032 | -3.99% | 0.0804 | 0.0809 | 0.077 | 972,646.00 |
| May 06 2024 | 0.0802 | -0.0028 | -3.37% | 0.0831 | 0.0831 | 0.0797 | 5,168,277.00 |
| May 05 2024 | 0.083 | 0.0015 | 1.84% | 0.0825 | 0.0845 | 0.0821 | 853,878.00 |
| May 04 2024 | 0.0815 | -0.0018 | -2.16% | 0.0833 | 0.0872 | 0.0798 | 3,586,735.00 |
| May 03 2024 | 0.0833 | 0.0034 | 4.26% | 0.0796 | 0.0836 | 0.0796 | 1,208,848.00 |
| May 02 2024 | 0.0799 | 0.003 | 3.90% | 0.0779 | 0.0814 | 0.0751 | 1,485,989.00 |
| May 01 2024 | 0.0769 | -0.0001 | -0.13% | 0.0772 | 0.0773 | 0.072 | 2,041,459.00 |
| Apr 30 2024 | 0.077 | -0.0051 | -6.21% | 0.0817 | 0.0835 | 0.074 | 3,936,049.00 |
| Apr 29 2024 | 0.0821 | -0.0008 | -0.97% | 0.1446 | 0.1452 | 0.077 | 7,682,984.00 |
| Apr 28 2024 | 0.0829 | 0.0006 | 0.73% | 0.0828 | 0.0929 | 0.0816 | 6,665,896.00 |
| Apr 27 2024 | 0.0823 | -0.0024 | -2.83% | 0.0851 | 0.0857 | 0.0785 | 4,444,731.00 |
| Apr 26 2024 | 0.0847 | 0.0015 | 1.80% | 0.0832 | 0.0858 | 0.0826 | 2,140,289.00 |
| Apr 25 2024 | 0.0832 | -0.0026 | -3.03% | 0.0861 | 0.0872 | 0.081 | 2,879,867.00 |
| Apr 24 2024 | 0.0858 | -0.004 | -4.45% | 0.0904 | 0.0904 | 0.0854 | 2,654,429.00 |
| Apr 23 2024 | 0.0898 | -0.0012 | -1.32% | 0.0909 | 0.0955 | 0.0879 | 3,511,107.00 |
| Apr 22 2024 | 0.091 | 0.0013 | 1.45% | 0.1446 | 0.1452 | 0.0885 | 6,898,061.00 |
| Apr 21 2024 | 0.0897 | 0.0008 | 0.90% | 0.0893 | 0.0922 | 0.0861 | 2,794,379.00 |
| Apr 20 2024 | 0.0889 | 0.0046 | 5.46% | 0.084 | 0.0939 | 0.083 | 3,957,002.00 |
| Apr 19 2024 | 0.0843 | -0.0023 | -2.66% | 0.0866 | 0.0894 | 0.0785 | 5,940,639.00 |
