ESG 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 | $0.51779499 | $0.55198497 | $0.51189787 | $0.53362922 | $50,818.11 |
| 2023-05-03 | $0.51721499 | $0.53774112 | $0.51153287 | $0.51814999 | $63,781.10 |
| 2023-05-02 | $0.51870999 | $0.52475587 | $0.50713898 | $0.51672999 | $71,838.31 |
| 2023-05-01 | $0.53286501 | $0.53394327 | $0.51805771 | $0.51856999 | $31,789.73 |
| 2023-04-30 | $0.53654227 | $0.54180757 | $0.52370182 | $0.53234001 | $63,018.46 |
| 2023-04-29 | $0.53984447 | $0.54483001 | $0.53181339 | $0.53662727 | $71,901.29 |
| 2023-04-28 | $0.518455 | $0.55 | $0.5184 | $0.53980447 | $57,060.06 |
| 2023-04-27 | $0.53422499 | $0.56440001 | $0.50000501 | $0.517405 | $44,830.87 |
| 2023-04-26 | $0.53504 | $0.55632499 | $0.53165339 | $0.53439499 | $58,741.89 |
| 2023-04-25 | $0.56008571 | $0.5718213 | $0.52578854 | $0.53504 | $60,028.39 |
| 2023-04-24 | $0.57453288 | $0.584995 | $0.53000001 | $0.56798571 | $54,528.52 |
| 2023-04-23 | $0.58256501 | $0.60239691 | $0.56015071 | $0.57397788 | $27,974.69 |
| 2023-04-22 | $0.57939499 | $0.59090001 | $0.57109499 | $0.58200001 | $57,197.97 |
| 2023-04-21 | $0.60300001 | $0.60925501 | $0.57872501 | $0.57922499 | $52,210.65 |
| 2023-04-20 | $0.59656385 | $0.60686318 | $0.59505001 | $0.60326001 | $46,611.51 |
| 2023-04-19 | $0.59149997 | $0.61021533 | $0.58883399 | $0.59669385 | $63,850.55 |
| 2023-04-18 | $0.59975676 | $0.60392999 | $0.58236512 | $0.59138997 | $59,976.45 |
| 2023-04-17 | $0.58802743 | $0.60939001 | $0.573305 | $0.59975676 | $49,736.62 |
| 2023-04-16 | $0.60751223 | $0.60964 | $0.58693001 | $0.58741743 | $56,511.07 |
| 2023-04-15 | $0.55628499 | $0.61453248 | $0.55556001 | $0.60697001 | $69,635.12 |
| 2023-04-14 | $0.55718279 | $0.59317362 | $0.55418001 | $0.55591999 | $59,592.57 |
| 2023-04-13 | $0.59401499 | $0.59422 | $0.547015 | $0.55674279 | $27,386.20 |
| 2023-04-12 | $0.61214501 | $0.61328343 | $0.59123996 | $0.59361999 | $41,303.58 |
| 2023-04-11 | $0.62333999 | $0.63231 | $0.59085497 | $0.61217001 | $258,122.15 |
| 2023-04-10 | $0.64217564 | $0.66954613 | $0.62192501 | $0.62333499 | $222,694.76 |
| 2023-04-09 | $0.637955 | $0.65987423 | $0.62067826 | $0.64213564 | $244,403.91 |
| 2023-04-08 | $0.59368768 | $0.644005 | $0.59000001 | $0.63799 | $369,292.85 |
| 2023-04-07 | $0.59271363 | $0.59458267 | $0.58000624 | $0.59358268 | $244,158.77 |
| 2023-04-06 | $0.58044124 | $0.60118862 | $0.57547999 | $0.59271363 | $259,739.80 |
| 2023-04-05 | $0.61822868 | $0.61890368 | $0.580075 | $0.58056124 | $245,520.96 |