Register for streaming realtime charts, analysis tools, and prices.
00USD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.0424 | -0.0006 | -1.40% | 0.0431 | 0.0438 | 0.0419 | 969,126.00 |
| Jul 26 2024 | 0.043 | 0.0023 | 5.65% | 0.0408 | 0.050 | 0.0408 | 12,965,481.00 |
| Jul 25 2024 | 0.0407 | -0.0024 | -5.57% | 0.0424 | 0.0426 | 0.0398 | 1,193,213.00 |
| Jul 24 2024 | 0.0431 | -0.0005 | -1.15% | 0.0435 | 0.0441 | 0.0411 | 1,431,057.00 |
| Jul 23 2024 | 0.0436 | -0.0003 | -0.68% | 0.0439 | 0.0456 | 0.0434 | 1,763,216.00 |
| Jul 22 2024 | 0.0439 | -0.001 | -2.23% | 0.0449 | 0.0455 | 0.0432 | 1,081,160.00 |
| Jul 21 2024 | 0.0449 | -0.0016 | -3.44% | 0.0457 | 0.0458 | 0.0443 | 505,140.00 |
| Jul 20 2024 | 0.0465 | -0.0011 | -2.31% | 0.0476 | 0.0478 | 0.0446 | 1,497,151.00 |
| Jul 19 2024 | 0.0476 | 0.0031 | 6.97% | 0.0445 | 0.0495 | 0.0437 | 2,376,442.00 |
| Jul 18 2024 | 0.0445 | -0.0003 | -0.67% | 0.0448 | 0.0454 | 0.0435 | 1,045,996.00 |
| Jul 17 2024 | 0.0448 | -0.0008 | -1.75% | 0.0456 | 0.0467 | 0.0436 | 1,541,876.00 |
| Jul 16 2024 | 0.0456 | -0.0011 | -2.36% | 0.047 | 0.0482 | 0.0441 | 2,583,923.00 |
| Jul 15 2024 | 0.0467 | 0.0011 | 2.41% | 0.0456 | 0.0475 | 0.0434 | 2,564,843.00 |
| Jul 14 2024 | 0.0456 | 0.0023 | 5.31% | 0.0433 | 0.0476 | 0.0425 | 2,805,133.00 |
| Jul 13 2024 | 0.0433 | 0.0021 | 5.10% | 0.0411 | 0.054 | 0.0408 | 7,915,230.00 |
| Jul 12 2024 | 0.0412 | 0.0014 | 3.52% | 0.0401 | 0.0429 | 0.0398 | 2,323,676.00 |
| Jul 11 2024 | 0.0398 | -0.0003 | -0.75% | 0.0402 | 0.0423 | 0.0393 | 2,605,695.00 |
| Jul 10 2024 | 0.0401 | -0.0033 | -7.60% | 0.0433 | 0.0438 | 0.0397 | 1,960,166.00 |
| Jul 09 2024 | 0.0434 | -0.001 | -2.25% | 0.0444 | 0.0448 | 0.0411 | 1,988,143.00 |
| Jul 08 2024 | 0.0444 | 0.0029 | 6.99% | 0.0412 | 0.047 | 0.0412 | 6,206,261.00 |
| Jul 07 2024 | 0.0415 | 0.0015 | 3.75% | 0.0399 | 0.0484 | 0.0394 | 6,556,519.00 |
| Jul 06 2024 | 0.040 | 0.0002 | 0.50% | 0.0397 | 0.0412 | 0.0378 | 1,853,210.00 |
| Jul 05 2024 | 0.0398 | -0.004 | -9.13% | 0.0437 | 0.0437 | 0.0338 | 5,730,280.00 |
| Jul 04 2024 | 0.0438 | -0.0015 | -3.31% | 0.0453 | 0.0454 | 0.0429 | 2,040,524.00 |
| Jul 03 2024 | 0.0453 | -0.0058 | -11.35% | 0.051 | 0.0511 | 0.0442 | 2,752,515.00 |
| Jul 02 2024 | 0.0511 | -0.0009 | -1.73% | 0.0521 | 0.0521 | 0.0501 | 1,280,656.00 |
| Jul 01 2024 | 0.052 | -0.0013 | -2.44% | 0.0532 | 0.0547 | 0.0517 | 564,220.00 |
| 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 | -0.0014 | -2.59% | 0.054 | 0.0547 | 0.0519 | 592,175.00 |
| Jun 27 2024 | 0.054 | 0.0007 | 1.31% | 0.0532 | 0.0557 | 0.0531 | 557,872.00 |
| Jun 26 2024 | 0.0533 | 0.00 | 0.00% | 0.0532 | 0.0566 | 0.0532 | 2,364,541.00 |
| Jun 25 2024 | 0.0533 | 0.0003 | 0.57% | 0.0531 | 0.0545 | 0.0525 | 569,591.00 |
| Jun 24 2024 | 0.053 | -0.0019 | -3.46% | 0.0549 | 0.0557 | 0.0513 | 1,861,958.00 |
| Jun 23 2024 | 0.0549 | 0.0025 | 4.77% | 0.0525 | 0.0617 | 0.0511 | 6,110,117.00 |
| Jun 22 2024 | 0.0524 | -0.0001 | -0.19% | 0.0526 | 0.0529 | 0.0506 | 959,395.00 |
| Jun 21 2024 | 0.0525 | -0.0001 | -0.19% | 0.0525 | 0.0551 | 0.0523 | 2,083,265.00 |
| Jun 20 2024 | 0.0526 | -0.0005 | -0.94% | 0.0532 | 0.0545 | 0.0514 | 1,827,006.00 |
| Jun 19 2024 | 0.0531 | 0.001 | 1.92% | 0.0522 | 0.054 | 0.0506 | 2,294,110.00 |
| Jun 18 2024 | 0.0521 | -0.0048 | -8.44% | 0.0568 | 0.0578 | 0.0512 | 2,483,893.00 |
| Jun 17 2024 | 0.0569 | -0.0053 | -8.52% | 0.062 | 0.0622 | 0.0557 | 3,758,854.00 |
| Jun 16 2024 | 0.0622 | 0.0002 | 0.32% | 0.062 | 0.0639 | 0.0598 | 3,001,092.00 |
| Jun 15 2024 | 0.062 | 0.0012 | 1.97% | 0.0607 | 0.0643 | 0.0602 | 1,340,195.00 |
| Jun 14 2024 | 0.0608 | -0.0007 | -1.14% | 0.0617 | 0.0636 | 0.0598 | 1,521,043.00 |
| Jun 13 2024 | 0.0615 | -0.0034 | -5.24% | 0.065 | 0.0653 | 0.0592 | 3,642,573.00 |
| Jun 12 2024 | 0.0649 | -0.0014 | -2.11% | 0.066 | 0.0672 | 0.0635 | 2,482,378.00 |
| Jun 11 2024 | 0.0663 | -0.0035 | -5.01% | 0.0698 | 0.0712 | 0.0618 | 3,646,499.00 |
| Jun 10 2024 | 0.0698 | -0.0011 | -1.55% | 0.0713 | 0.0713 | 0.0687 | 1,307,992.00 |
| Jun 09 2024 | 0.0709 | 0.0009 | 1.29% | 0.070 | 0.0715 | 0.0689 | 1,440,897.00 |
| Jun 08 2024 | 0.070 | -0.0019 | -2.64% | 0.072 | 0.0731 | 0.0697 | 1,311,656.00 |
| Jun 07 2024 | 0.0719 | -0.0019 | -2.57% | 0.0738 | 0.0751 | 0.0696 | 2,196,159.00 |
| Jun 06 2024 | 0.0738 | 0.0014 | 1.93% | 0.0722 | 0.0768 | 0.0722 | 2,276,295.00 |
| Jun 05 2024 | 0.0724 | 0.0008 | 1.12% | 0.0716 | 0.0724 | 0.0707 | 1,450,426.00 |
| Jun 04 2024 | 0.0716 | -0.0001 | -0.14% | 0.0716 | 0.0718 | 0.0701 | 1,327,542.00 |
| Jun 03 2024 | 0.0717 | -0.0003 | -0.42% | 0.0719 | 0.0733 | 0.071 | 1,009,920.00 |
| Jun 02 2024 | 0.072 | 0.0011 | 1.55% | 0.071 | 0.0722 | 0.0708 | 702,045.00 |
| Jun 01 2024 | 0.0709 | -0.0008 | -1.12% | 0.0718 | 0.0723 | 0.0703 | 1,042,617.00 |
| May 31 2024 | 0.0717 | -0.0018 | -2.45% | 0.0734 | 0.0741 | 0.0713 | 1,118,616.00 |
| May 30 2024 | 0.0735 | 0.0014 | 1.94% | 0.0721 | 0.0745 | 0.072 | 1,081,087.00 |
| May 29 2024 | 0.0721 | -0.0014 | -1.90% | 0.0734 | 0.0736 | 0.0711 | 1,617,041.00 |
| May 28 2024 | 0.0735 | -0.0008 | -1.08% | 0.0744 | 0.0751 | 0.0732 | 916,286.00 |
| May 27 2024 | 0.0743 | -0.0012 | -1.59% | 0.0754 | 0.0757 | 0.0732 | 1,756,156.00 |
| May 26 2024 | 0.0755 | -0.0011 | -1.44% | 0.0764 | 0.0769 | 0.0738 | 918,474.00 |
| May 25 2024 | 0.0766 | 0.0012 | 1.59% | 0.0755 | 0.0767 | 0.0734 | 921,545.00 |
| May 24 2024 | 0.0754 | 0.0019 | 2.59% | 0.0736 | 0.0769 | 0.0735 | 1,202,272.00 |
| May 23 2024 | 0.0735 | -0.0023 | -3.03% | 0.0757 | 0.0763 | 0.0721 | 2,193,410.00 |
| May 22 2024 | 0.0758 | 0.0004 | 0.53% | 0.0754 | 0.0769 | 0.0735 | 1,565,334.00 |
| May 21 2024 | 0.0754 | -0.0015 | -1.95% | 0.0768 | 0.0778 | 0.0738 | 2,505,294.00 |
| May 20 2024 | 0.0769 | 0.005 | 6.95% | 0.0719 | 0.0773 | 0.0703 | 2,905,210.00 |
| May 19 2024 | 0.0719 | -0.0034 | -4.52% | 0.0754 | 0.076 | 0.0709 | 2,637,250.00 |
| May 18 2024 | 0.0753 | 0.0015 | 2.03% | 0.0731 | 0.0764 | 0.0722 | 2,686,169.00 |
| May 17 2024 | 0.0738 | 0.0013 | 1.79% | 0.0725 | 0.0758 | 0.0721 | 1,592,049.00 |
| May 16 2024 | 0.0725 | -0.0035 | -4.61% | 0.0762 | 0.0771 | 0.0714 | 4,298,057.00 |
| May 15 2024 | 0.076 | 0.0041 | 5.70% | 0.072 | 0.0771 | 0.0712 | 3,154,774.00 |
| May 14 2024 | 0.0719 | -0.0031 | -4.13% | 0.0746 | 0.075 | 0.0707 | 1,718,140.00 |
| May 13 2024 | 0.075 | -0.0004 | -0.53% | 0.0754 | 0.0764 | 0.0722 | 2,376,103.00 |
| May 12 2024 | 0.0754 | 0.0012 | 1.62% | 0.0741 | 0.0758 | 0.074 | 1,097,763.00 |
| May 11 2024 | 0.0742 | -0.0005 | -0.67% | 0.0748 | 0.0751 | 0.0734 | 537,615.00 |
| May 10 2024 | 0.0747 | -0.002 | -2.61% | 0.0762 | 0.0778 | 0.0741 | 1,771,752.00 |
| May 09 2024 | 0.0767 | 0.0001 | 0.13% | 0.0765 | 0.0779 | 0.0739 | 4,699,945.00 |
| May 08 2024 | 0.0766 | -0.0006 | -0.78% | 0.0771 | 0.0806 | 0.0755 | 2,760,279.00 |
| May 07 2024 | 0.0772 | -0.003 | -3.74% | 0.0804 | 0.0809 | 0.0767 | 1,436,312.00 |
| May 06 2024 | 0.0802 | -0.0028 | -3.37% | 0.0831 | 0.0831 | 0.0797 | 736,966.00 |
| May 05 2024 | 0.083 | 0.0005 | 0.61% | 0.0823 | 0.0845 | 0.0821 | 856,101.00 |
| May 04 2024 | 0.0825 | -0.0008 | -0.96% | 0.083 | 0.0872 | 0.0798 | 3,618,007.00 |
| May 03 2024 | 0.0833 | 0.0034 | 4.26% | 0.0801 | 0.0836 | 0.0796 | 1,209,296.00 |
| May 02 2024 | 0.0799 | 0.0026 | 3.36% | 0.0774 | 0.0814 | 0.0751 | 1,485,989.00 |
| May 01 2024 | 0.0773 | 0.0002 | 0.26% | 0.0772 | 0.0773 | 0.072 | 2,058,696.00 |
| Apr 30 2024 | 0.0771 | -0.0048 | -5.86% | 0.0817 | 0.0835 | 0.074 | 3,942,190.00 |
| Apr 29 2024 | 0.0819 | -0.001 | -1.21% | 0.0825 | 0.0834 | 0.077 | 2,981,733.00 |
| Apr 28 2024 | 0.0829 | 0.0008 | 0.97% | 0.0824 | 0.0929 | 0.0816 | 6,665,896.00 |
| Apr 27 2024 | 0.0821 | -0.003 | -3.53% | 0.085 | 0.0857 | 0.0785 | 4,445,866.00 |
