1EARTH Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00397274 | $0.00397274 | $0.00397274 | $0.00397274 | $2.29M |
| 2022-12-20 | $0.00385835 | $0.00404 | $0.00385835 | $0.00397274 | $2.35M |
| 2022-12-19 | $0.00439336 | $0.00448793 | $0.00352128 | $0.0038413 | $2.39M |
| 2022-12-18 | $0.00520254 | $0.00532567 | $0.00401758 | $0.00437313 | $1.57M |
| 2022-12-17 | $0.00539493 | $0.00573536 | $0.00506101 | $0.00523003 | $1.38M |
| 2022-12-16 | $0.00585873 | $0.00699116 | $0.0053061 | $0.0054137 | $3.54M |
| 2022-12-15 | $0.00550822 | $0.00616512 | $0.00505416 | $0.00590132 | $2.40M |
| 2022-12-14 | $0.00669573 | $0.00685719 | $0.00545505 | $0.00550858 | $2.43M |
| 2022-12-13 | $0.007308 | $0.00735586 | $0.00535291 | $0.006689 | $5.68M |
| 2022-12-12 | $0.00845158 | $0.00932665 | $0.00563464 | $0.00728853 | $17.35M |
| 2022-12-11 | $0.00368486 | $0.00932874 | $0.00338981 | $0.00831138 | $25.42M |
| 2022-12-10 | $0.00251127 | $0.00406635 | $0.00216 | $0.00373082 | $6.94M |
| 2022-12-09 | $0.00161133 | $0.00266617 | $0.0016026 | $0.00248748 | $2.74M |
| 2022-12-08 | $0.0023249 | $0.00250615 | $0.00147351 | $0.00160535 | $2.29M |
| 2022-12-07 | $0.0012399 | $0.00263203 | $0.00119834 | $0.002293 | $6.25M |
| 2022-12-06 | $0.00093227 | $0.00131812 | $0.0009042 | $0.00124396 | $758,833.18 |
| 2022-12-05 | $0.00091457 | $0.00094565 | $0.00089656 | $0.00093177 | $252,289.39 |
| 2022-12-04 | $0.00090505 | $0.0009604 | $0.00089045 | $0.00091365 | $251,286.02 |
| 2022-12-03 | $0.00092625 | $0.00110116 | $0.00089031 | $0.00090589 | $268,150.78 |
| 2022-12-02 | $0.00094779 | $0.0009692 | $0.00089943 | $0.00092634 | $240,071.23 |
| 2022-12-01 | $0.00098668 | $0.0010589 | $0.00091 | $0.00094774 | $214,316.27 |
| 2022-11-30 | $0.00093784 | $0.00108652 | $0.00092915 | $0.00097863 | $246,047.71 |
| 2022-11-29 | $0.00105856 | $0.00105856 | $0.00087028 | $0.00094519 | $332,986.06 |
| 2022-11-28 | $0.00136719 | $0.00136719 | $0.0009207 | $0.00105788 | $761,241.54 |
| 2022-11-27 | $0.00082395 | $0.00149157 | $0.00080413 | $0.00129011 | $597,646.13 |
| 2022-11-26 | $0.00081644 | $0.00086956 | $0.00080252 | $0.00082375 | $109,366.49 |
| 2022-11-25 | $0.00084037 | $0.00085797 | $0.00080662 | $0.00081661 | $147,859.50 |
| 2022-11-24 | $0.00083255 | $0.0008616 | $0.00080426 | $0.0008396 | $280,447.16 |
| 2022-11-23 | $0.00082952 | $0.00086579 | $0.00081454 | $0.00083255 | $268,566.05 |
| 2022-11-22 | $0.00079024 | $0.00086173 | $0.00077721 | $0.0008293 | $338,556.40 |