0X0 Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.242276 | $0.242276 | $0.2177095 | $0.2290665 | $358,677.09 |
| 2024-06-20 | $0.2392605 | $0.261393 | $0.2357765 | $0.2422755 | $430,925.63 |
| 2024-06-19 | $0.208787 | $0.2412925 | $0.20776 | $0.2402225 | $464,132.02 |
| 2024-06-18 | $0.1977285 | $0.209658 | $0.1799555 | $0.208787 | $523,299.28 |
| 2024-06-17 | $0.2150645 | $0.2150655 | $0.1939175 | $0.197728 | $337,441.31 |
| 2024-06-16 | $0.21975 | $0.222819 | $0.2018355 | $0.2138175 | $312,912.50 |
| 2024-06-15 | $0.213875 | $0.224418 | $0.2107265 | $0.2197545 | $330,249.50 |
| 2024-06-14 | $0.230793 | $0.2350125 | $0.204274 | $0.2138775 | $421,105.50 |
| 2024-06-13 | $0.2530345 | $0.254638 | $0.2214005 | $0.230794 | $363,133.79 |
| 2024-06-12 | $0.2371785 | $0.2627025 | $0.233301 | $0.2530325 | $451,993.59 |
| 2024-06-11 | $0.234464 | $0.2371925 | $0.186133 | $0.237192 | $624,835.78 |
| 2024-06-10 | $0.250852 | $0.2522575 | $0.22154 | $0.234297 | $423,523.14 |
| 2024-06-09 | $0.2461235 | $0.2550635 | $0.242684 | $0.248918 | $377,551.72 |
| 2024-06-08 | $0.26511 | $0.2696465 | $0.2476265 | $0.247627 | $350,763.80 |
| 2024-06-07 | $0.286034 | $0.2901055 | $0.252728 | $0.2651865 | $493,768.60 |
| 2024-06-06 | $0.3028865 | $0.311321 | $0.2860345 | $0.2860345 | $345,191.28 |
| 2024-06-05 | $0.2982615 | $0.3051725 | $0.2920755 | $0.302889 | $367,012.67 |
| 2024-06-04 | $0.291139 | $0.2990535 | $0.272649 | $0.2982555 | $479,024.34 |
| 2024-06-03 | $0.2613235 | $0.292019 | $0.260422 | $0.290213 | $478,964.21 |
| 2024-06-02 | $0.266039 | $0.2722175 | $0.260105 | $0.264028 | $365,025.46 |
| 2024-06-01 | $0.2689325 | $0.2708225 | $0.260898 | $0.264624 | $343,507.82 |
| 2024-05-31 | $0.2674985 | $0.273607 | $0.259116 | $0.272006 | $380,473.78 |
| 2024-05-30 | $0.268248 | $0.27716 | $0.257407 | $0.267497 | $471,696.02 |
| 2024-05-29 | $0.278581 | $0.283583 | $0.266558 | $0.2682465 | $347,756.96 |
| 2024-05-28 | $0.2940895 | $0.29504 | $0.2707205 | $0.278531 | $385,948.06 |
| 2024-05-27 | $0.312741 | $0.312745 | $0.292729 | $0.29409 | $399,525.18 |
| 2024-05-26 | $0.3044175 | $0.3135825 | $0.2966915 | $0.310753 | $386,081.14 |
| 2024-05-25 | $0.3060105 | $0.3183585 | $0.299911 | $0.3047115 | $386,683.29 |
| 2024-05-24 | $0.3173685 | $0.320016 | $0.30333 | $0.3073445 | $366,865.24 |
| 2024-05-23 | $0.350159 | $0.355268 | $0.3072215 | $0.31715 | $586,044.83 |