SOVRN Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.0323049 | $0.03232704 | $0.03171503 | $0.03177197 | $335,630.83 |
| 2023-05-03 | $0.03222581 | $0.03253396 | $0.03174357 | $0.03231173 | $369,603.56 |
| 2023-05-02 | $0.03164177 | $0.03225422 | $0.03156719 | $0.03221666 | $308,275.53 |
| 2023-05-01 | $0.03270942 | $0.03285668 | $0.03147289 | $0.03164755 | $318,862.05 |
| 2023-04-30 | $0.03272236 | $0.03305358 | $0.03257669 | $0.03279241 | $308,284.38 |
| 2023-04-29 | $0.03235631 | $0.03279707 | $0.03225452 | $0.03270833 | $341,034.86 |
| 2023-04-28 | $0.03282952 | $0.03287367 | $0.03220646 | $0.03235514 | $296,296.75 |
| 2023-04-27 | $0.03342593 | $0.0340234 | $0.03258983 | $0.03288472 | $342,332.05 |
| 2023-04-26 | $0.03381336 | $0.03525958 | $0.03325512 | $0.03341934 | $383,818.71 |
| 2023-04-25 | $0.03460035 | $0.03469183 | $0.03337685 | $0.03386131 | $364,982.95 |
| 2023-04-24 | $0.03523448 | $0.035436 | $0.03446521 | $0.03458679 | $373,616.68 |
| 2023-04-23 | $0.03554929 | $0.03555225 | $0.03502917 | $0.03521827 | $349,568.08 |
| 2023-04-22 | $0.03581746 | $0.03599529 | $0.03546259 | $0.03557301 | $348,423.30 |
| 2023-04-21 | $0.03739935 | $0.03749831 | $0.03564621 | $0.03585567 | $311,418.10 |
| 2023-04-20 | $0.03759036 | $0.03784078 | $0.03715743 | $0.0374317 | $335,454.84 |
| 2023-04-19 | $0.04042344 | $0.04042344 | $0.03747985 | $0.03760674 | $344,308.24 |
| 2023-04-18 | $0.04015322 | $0.04069639 | $0.04001725 | $0.04038038 | $349,407.86 |
| 2023-04-17 | $0.04048897 | $0.04061392 | $0.03978697 | $0.04010668 | $369,872.64 |
| 2023-04-16 | $0.04024515 | $0.04075386 | $0.04006748 | $0.04054187 | $396,864.50 |
| 2023-04-15 | $0.04008593 | $0.04042222 | $0.03991237 | $0.04017141 | $396,190.62 |
| 2023-04-14 | $0.03811786 | $0.04040508 | $0.03811117 | $0.04017141 | $391,037.39 |
| 2023-04-13 | $0.03605719 | $0.03816475 | $0.03571998 | $0.03815443 | $372,440.85 |
| 2023-04-12 | $0.03587636 | $0.03619934 | $0.03542202 | $0.03604829 | $315,657.12 |
| 2023-04-11 | $0.03589288 | $0.03637765 | $0.03555593 | $0.03585301 | $306,837.43 |
| 2023-04-10 | $0.03545612 | $0.03593552 | $0.03511429 | $0.03591154 | $480,733.12 |
| 2023-04-09 | $0.03554673 | $0.03571236 | $0.03512479 | $0.03546037 | $415,307.85 |
| 2023-04-08 | $0.0357853 | $0.03590638 | $0.03532013 | $0.03556359 | $362,175.46 |
| 2023-04-07 | $0.03621961 | $0.03625141 | $0.03551606 | $0.03578974 | $391,921.22 |
| 2023-04-06 | $0.03703097 | $0.03709458 | $0.03611897 | $0.03620081 | $333,977.46 |
| 2023-04-05 | $0.03642921 | $0.03741658 | $0.03639345 | $0.03709308 | $378,043.72 |