ATHENASV2 Historical USD Price
Daily close · Mar 8, 2022 → Mar 17, 2023Daily price history
Feb 16, 2023 → Mar 17, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-17 | $0.00802811 | $0.00827045 | $0.00795731 | $0.00823786 | $355.78 |
| 2023-03-16 | $0.00746846 | $0.00809385 | $0.00739505 | $0.00802314 | $346.50 |
| 2023-03-15 | $0.00752284 | $0.00762032 | $0.00734732 | $0.00746337 | $322.33 |
| 2023-03-14 | $0.00750739 | $0.00776567 | $0.00737676 | $0.00752115 | $324.82 |
| 2023-03-13 | $0.00702173 | $0.00760566 | $0.00698274 | $0.00749561 | $323.72 |
| 2023-03-12 | $0.00673096 | $0.00701287 | $0.0066734 | $0.00701287 | $302.87 |
| 2023-03-11 | $0.00676345 | $0.00685431 | $0.00660088 | $0.00672888 | $290.61 |
| 2023-03-10 | $0.00676639 | $0.00677732 | $0.00673861 | $0.00675514 | $291.74 |
| 2023-03-09 | $0.00711862 | $0.00721484 | $0.00676061 | $0.00687218 | $1,168.44 |
| 2023-03-08 | $0.00716492 | $0.00726819 | $0.00707282 | $0.00711025 | $1,208.92 |
| 2023-03-07 | $0.00713233 | $0.00718544 | $0.0070576 | $0.00716447 | $1,218.14 |
| 2023-03-06 | $0.00715455 | $0.00717401 | $0.00703354 | $0.0071328 | $1,212.76 |
| 2023-03-05 | $0.00717718 | $0.0072442 | $0.00713381 | $0.00715344 | $1,216.26 |
| 2023-03-04 | $0.00718882 | $0.00721317 | $0.00710268 | $0.00717548 | $1,220.01 |
| 2023-03-03 | $0.00742539 | $0.00742796 | $0.00713787 | $0.00718451 | $1,221.55 |
| 2023-03-02 | $0.00762441 | $0.00764452 | $0.00733364 | $0.00742389 | $1,262.25 |
| 2023-03-01 | $0.00789318 | $0.00804623 | $0.00757808 | $0.00762731 | $1,139.55 |
| 2023-02-28 | $0.00797895 | $0.00800405 | $0.00786516 | $0.00789197 | $602.60 |
| 2023-02-27 | $0.00808432 | $0.00809884 | $0.00787784 | $0.00797897 | $609.24 |
| 2023-02-26 | $0.00791908 | $0.00810485 | $0.00788005 | $0.00808463 | $617.31 |
| 2023-02-25 | $0.00734439 | $0.00791692 | $0.00498289 | $0.00791692 | $73,229.42 |
| 2023-02-24 | $0.0074921 | $0.00757616 | $0.00729167 | $0.00733899 | $2,992.37 |
| 2023-02-23 | $0.00759255 | $0.00764646 | $0.00744125 | $0.00749568 | $3,056.26 |
| 2023-02-22 | $0.00716761 | $0.00759943 | $0.00699807 | $0.00759943 | $5,549.19 |
| 2023-02-21 | $0.00725742 | $0.00729256 | $0.00713182 | $0.0071611 | $186.69 |
| 2023-02-20 | $0.00717868 | $0.00734758 | $0.00711436 | $0.0072542 | $189.12 |
| 2023-02-19 | $0.00728394 | $0.00732846 | $0.00715871 | $0.00717268 | $186.99 |
| 2023-02-18 | $0.00720532 | $0.00733172 | $0.00720532 | $0.00729288 | $190.12 |
| 2023-02-17 | $0.00700987 | $0.0072777 | $0.00699794 | $0.00721434 | $188.08 |
| 2023-02-16 | $0.00730341 | $0.00749985 | $0.00701479 | $0.00701553 | $182.89 |