5IRE Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.01298063 | $0.01298304 | $0.010745 | $0.010745 | $355,725.17 |
| 2024-12-11 | $0.01006567 | $0.01329135 | $0.00984435 | $0.01296 | $463,184.72 |
| 2024-12-10 | $0.010604 | $0.01078647 | $0.00944519 | $0.01006567 | $229,458.84 |
| 2024-12-09 | $0.013176 | $0.0132335 | $0.010004 | $0.01041741 | $284,959.83 |
| 2024-12-08 | $0.0139235 | $0.013924 | $0.013047 | $0.0131745 | $357,540.83 |
| 2024-12-07 | $0.01477418 | $0.01489229 | $0.01331965 | $0.0139225 | $437,587.88 |
| 2024-12-06 | $0.011199 | $0.01476947 | $0.01114797 | $0.01472565 | $839,979.43 |
| 2024-12-05 | $0.01299865 | $0.01301843 | $0.010971 | $0.0111945 | $558,601.03 |
| 2024-12-04 | $0.0121195 | $0.0147155 | $0.0118375 | $0.01299865 | $579,584.07 |
| 2024-12-03 | $0.009123 | $0.015104 | $0.009083 | $0.0121335 | $884,186.05 |
| 2024-12-02 | $0.0099595 | $0.010379 | $0.00902067 | $0.009123 | $403,105.89 |
| 2024-12-01 | $0.009347 | $0.010911 | $0.009179 | $0.010002 | $552,138.10 |
| 2024-11-30 | $0.0072212 | $0.009155 | $0.0072055 | $0.009155 | $447,216.38 |
| 2024-11-29 | $0.00716282 | $0.007527 | $0.0070325 | $0.0072212 | $322,522.78 |
| 2024-11-28 | $0.00756394 | $0.00773525 | $0.00696263 | $0.007156 | $146,963.90 |
| 2024-11-27 | $0.00698935 | $0.00779282 | $0.00698767 | $0.00756463 | $117,018.28 |
| 2024-11-26 | $0.0069315 | $0.00718747 | $0.0068538 | $0.00698935 | $101,388.73 |
| 2024-11-25 | $0.007127 | $0.007419 | $0.0068975 | $0.0068985 | $227,488.83 |
| 2024-11-24 | $0.00724924 | $0.007648 | $0.007119 | $0.007127 | $125,951.50 |
| 2024-11-23 | $0.0069715 | $0.00759107 | $0.006749 | $0.00725712 | $154,138.95 |
| 2024-11-22 | $0.007699 | $0.0077205 | $0.0069585 | $0.0069875 | $213,486.66 |
| 2024-11-21 | $0.0068865 | $0.0078755 | $0.006673 | $0.007699 | $324,859.80 |
| 2024-11-20 | $0.007548 | $0.007556 | $0.0068865 | $0.0068865 | $160,115.81 |
| 2024-11-19 | $0.00729361 | $0.00763869 | $0.00710912 | $0.007548 | $182,968.65 |
| 2024-11-18 | $0.007147 | $0.00763894 | $0.0068975 | $0.0073 | $187,374.16 |
| 2024-11-17 | $0.007738 | $0.00785189 | $0.0071465 | $0.007147 | $205,635.50 |
| 2024-11-16 | $0.007991 | $0.00812278 | $0.007612 | $0.007746 | $115,752.82 |
| 2024-11-15 | $0.0081085 | $0.00849867 | $0.00787744 | $0.007982 | $117,492.50 |
| 2024-11-14 | $0.00822828 | $0.00837 | $0.00749794 | $0.00810994 | $131,015.79 |
| 2024-11-13 | $0.00879359 | $0.009229 | $0.00772618 | $0.00823017 | $134,158.30 |