ERC20 Historical USD Price
Daily close · Nov 10, 2017 → Nov 22, 2018Daily price history
Oct 24, 2018 → Nov 22, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-22 | $0.03094972 | $0.04667203 | $0.02862118 | $0.02862118 | $13,225.40 |
| 2018-11-21 | $0.02873202 | $0.03919243 | $0.02872518 | $0.03095763 | $15,539.23 |
| 2018-11-20 | $0.03193404 | $0.03237407 | $0.02775805 | $0.02866179 | $10,859.44 |
| 2018-11-19 | $0.0378226 | $0.03806661 | $0.03155726 | $0.03193888 | $14,358.96 |
| 2018-11-18 | $0.0374292 | $0.03926258 | $0.03742175 | $0.03775945 | $11,255.68 |
| 2018-11-17 | $0.04995529 | $0.07350098 | $0.03726983 | $0.03740343 | $13,967.05 |
| 2018-11-16 | $0.04645242 | $0.05294136 | $0.04037244 | $0.04997749 | $16,969.28 |
| 2018-11-15 | $0.05906106 | $0.06266907 | $0.04483588 | $0.04645376 | $16,356.40 |
| 2018-11-14 | $0.07184198 | $0.07795037 | $0.04903257 | $0.05899762 | $18,258.44 |
| 2018-11-13 | $0.0768537 | $0.08747715 | $0.05470348 | $0.07179127 | $19,036.78 |
| 2018-11-12 | $0.08662465 | $0.08826659 | $0.03090874 | $0.07681685 | $29,177.92 |
| 2018-11-11 | $0.09692441 | $0.09971892 | $0.05130028 | $0.08979223 | $31,724.68 |
| 2018-11-10 | $0.09173916 | $0.10556755 | $0.06180392 | $0.09691491 | $29,595.83 |
| 2018-11-09 | $0.07517514 | $0.09799915 | $0.05454814 | $0.0918509 | $20,422.76 |
| 2018-11-08 | $0.13188142 | $0.16344581 | $0.0541101 | $0.07517911 | $11,552.50 |
| 2018-11-07 | $0.07259994 | $0.17171208 | $0.05503259 | $0.13188509 | $13,827.50 |
| 2018-11-06 | $0.07690307 | $0.12519474 | $0.02386081 | $0.07263875 | $14,343.85 |
| 2018-11-05 | $0.12571757 | $0.1342317 | $0.06323036 | $0.07687035 | $14,878.79 |
| 2018-11-04 | $0.12319544 | $0.16114421 | $0.11630607 | $0.12645285 | $14,017.22 |
| 2018-11-03 | $0.11070467 | $0.13106687 | $0.1012188 | $0.12315256 | $8,650.92 |
| 2018-11-02 | $0.11975262 | $0.12432119 | $0.09503421 | $0.11069332 | $4,895.59 |
| 2018-11-01 | $0.1235748 | $0.17423391 | $0.08350893 | $0.11980393 | $5,647.39 |
| 2018-10-31 | $0.12420284 | $0.12783204 | $0.08302538 | $0.12361191 | $6,086.77 |
| 2018-10-30 | $0.12023057 | $0.12676618 | $0.12017898 | $0.12422766 | $4,832.52 |
| 2018-10-29 | $0.13201439 | $0.13232511 | $0.10787478 | $0.12020484 | $7,193.25 |
| 2018-10-28 | $0.12693119 | $0.1321029 | $0.09395135 | $0.13197516 | $6,975.25 |
| 2018-10-27 | $0.11960221 | $0.12744571 | $0.10581905 | $0.12694011 | $5,389.36 |
| 2018-10-26 | $0.09602223 | $0.13072813 | $0.07839452 | $0.11959047 | $5,651.00 |
| 2018-10-25 | $0.13338747 | $0.1382336 | $0.08214475 | $0.09603025 | $8,723.44 |
| 2018-10-24 | $0.14188216 | $0.14637969 | $0.1042834 | $0.13341554 | $9,224.95 |