CAGE Historical USD Price
Daily close · Mar 8, 2022 → Dec 22, 2022Daily price history
Nov 23, 2022 → Dec 22, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-22 | $0.0004328 | $0.00043604 | $0.00042333 | $0.00043167 | $12.52 |
| 2022-12-21 | $0.00044202 | $0.00044202 | $0.00043201 | $0.00043201 | $12.53 |
| 2022-12-20 | $0.00042342 | $0.00044336 | $0.00042208 | $0.00044226 | $12.83 |
| 2022-12-19 | $0.00044197 | $0.00044377 | $0.00042013 | $0.00042299 | $12.27 |
| 2022-12-18 | $0.00042593 | $0.00044489 | $0.00042168 | $0.00044221 | $12.82 |
| 2022-12-17 | $0.00040554 | $0.00042842 | $0.0003888 | $0.00042623 | $12.36 |
| 2022-12-16 | $0.00045468 | $0.00046452 | $0.00039942 | $0.00040587 | $11.77 |
| 2022-12-15 | $0.00047093 | $0.00047124 | $0.00045168 | $0.00045371 | $13.16 |
| 2022-12-14 | $0.00047865 | $0.00048519 | $0.00046768 | $0.00047159 | $13.68 |
| 2022-12-13 | $0.00048556 | $0.00049247 | $0.00045212 | $0.00047811 | $13.87 |
| 2022-12-12 | $0.00050023 | $0.00050219 | $0.00048063 | $0.00048557 | $14.08 |
| 2022-12-11 | $0.00050675 | $0.00051158 | $0.00049966 | $0.00050021 | $14.51 |
| 2022-12-10 | $0.00050296 | $0.0005088 | $0.00050296 | $0.00050653 | $14.69 |
| 2022-12-09 | $0.00051097 | $0.00051264 | $0.00050199 | $0.00050293 | $14.59 |
| 2022-12-08 | $0.00049712 | $0.0005121 | $0.00049432 | $0.00051087 | $14.82 |
| 2022-12-07 | $0.00055214 | $0.00055841 | $0.00049431 | $0.00049735 | $878.11 |
| 2022-12-06 | $0.00055375 | $0.00055728 | $0.00054488 | $0.00055225 | $24.30 |
| 2022-12-05 | $0.00056051 | $0.00056984 | $0.00054988 | $0.0005535 | $475.11 |
| 2022-12-04 | $0.00055739 | $0.00056118 | $0.00055356 | $0.00056118 | $481.71 |
| 2022-12-03 | $0.00056318 | $0.00056403 | $0.00055591 | $0.00055763 | $478.66 |
| 2022-12-02 | $0.00056033 | $0.00056297 | $0.00054937 | $0.00056297 | $483.24 |
| 2022-12-01 | $0.00057758 | $0.00057831 | $0.00055754 | $0.00055999 | $480.69 |
| 2022-11-30 | $0.00056735 | $0.00058368 | $0.00056535 | $0.00057872 | $496.76 |
| 2022-11-29 | $0.00056319 | $0.00058509 | $0.00055696 | $0.00056732 | $486.98 |
| 2022-11-28 | $0.00061336 | $0.00061612 | $0.00056033 | $0.0005632 | $483.44 |
| 2022-11-27 | $0.00061987 | $0.00062963 | $0.00061248 | $0.00061291 | $307.69 |
| 2022-11-26 | $0.00058589 | $0.00062466 | $0.00058553 | $0.00062018 | $421.72 |
| 2022-11-25 | $0.0005841 | $0.00059298 | $0.00057408 | $0.00058576 | $30.02 |
| 2022-11-24 | $0.00059188 | $0.00059924 | $0.00057725 | $0.00058435 | $65.65 |
| 2022-11-23 | $0.00067347 | $0.00076921 | $0.00054986 | $0.00059077 | $3,671.65 |